Historical Data: CIBR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 73.59 | 73.65 | 73.04 | 73.12 | 915322 | -0.12% |
| >>> | 2025-07-14 | 72.36 | 73.44 | 72.16 | 73.21 | 973400 | 0.87% |
| >>> | 2025-07-11 | 73.71 | 73.84 | 72.46 | 72.58 | 1237000 | -1.53% |
| >>> | 2025-07-10 | 76.10 | 76.20 | 73.69 | 73.71 | 2260000 | -3.42% |
| >>> | 2025-07-09 | 75.93 | 76.36 | 75.47 | 76.32 | 1090000 | 0.85% |
| >>> | 2025-07-08 | 76.00 | 76.00 | 75.10 | 75.68 | 609136 | 0.0% |
| >>> | 2025-07-07 | 75.70 | 76.10 | 75.34 | 75.68 | 1110000 | -0.33% |
| >>> | 2025-07-03 | 74.80 | 76.14 | 74.80 | 75.93 | 892136 | 1.89% |
| >>> | 2025-07-02 | 74.16 | 74.61 | 73.80 | 74.52 | 1460000 | 0.13% |
| >>> | 2025-07-01 | 75.56 | 75.56 | 73.70 | 74.42 | 1450000 | -1.53% |
| >>> | 2025-06-30 | 75.03 | 75.64 | 74.88 | 75.58 | 1370000 | 1.33% |
| >>> | 2025-06-27 | 74.97 | 75.03 | 74.18 | 74.59 | 1030000 | -0.51% |
| >>> | 2025-06-26 | 74.77 | 75.21 | 74.34 | 74.97 | 824603 | 0.73% |
| >>> | 2025-06-25 | 74.30 | 75.02 | 74.19 | 74.43 | 1330000 | 0.76% |
| >>> | 2025-06-24 | 74.02 | 74.12 | 73.41 | 73.87 | 1500000 | 0.48% |
| >>> | 2025-06-23 | 72.12 | 73.58 | 71.51 | 73.52 | 1840000 | 1.87% |
| >>> | 2025-06-20 | 72.91 | 73.24 | 71.87 | 72.17 | 1890000 | -1.04% |
| >>> | 2025-06-18 | 73.39 | 73.53 | 72.74 | 72.93 | 671890 | -0.44% |
| >>> | 2025-06-17 | 72.93 | 73.50 | 72.75 | 73.25 | 2160000 | 0.05% |
| >>> | 2025-06-16 | 72.98 | 73.57 | 72.82 | 73.21 | 915440 | 1.12% |
| >>> | 2025-06-13 | 72.46 | 73.16 | 72.24 | 72.40 | 711319 | -0.97% |
| >>> | 2025-06-12 | 72.54 | 73.53 | 72.54 | 73.11 | 834242 | 0.45% |
| >>> | 2025-06-11 | 72.66 | 73.24 | 72.32 | 72.78 | 798798 | 0.26% |
| >>> | 2025-06-10 | 72.95 | 73.10 | 72.08 | 72.59 | 1230000 | -0.26% |
| >>> | 2025-06-09 | 73.58 | 73.58 | 72.67 | 72.78 | 940927 | -0.95% |
| >>> | 2025-06-06 | 73.50 | 73.82 | 73.07 | 73.48 | 628628 | 0.26% |
| >>> | 2025-06-05 | 73.28 | 73.82 | 72.90 | 73.29 | 903006 | 0.48% |
| >>> | 2025-06-04 | 72.72 | 73.44 | 72.70 | 72.94 | 927064 | -0.49% |
| >>> | 2025-06-03 | 72.55 | 73.38 | 72.41 | 73.30 | 943078 | 1.03% |
| >>> | 2025-06-02 | 71.67 | 72.55 | 71.27 | 72.55 | 873737 | 1.02% |
| >>> | 2025-05-30 | 71.16 | 71.93 | 70.68 | 71.82 | 785499 | 1.11% |
| >>> | 2025-05-29 | 71.82 | 71.82 | 70.30 | 71.03 | 868366 | -0.53% |
| >>> | 2025-05-28 | 72.05 | 72.13 | 71.29 | 71.41 | 1020000 | -1.42% |
| >>> | 2025-05-27 | 72.09 | 72.54 | 71.72 | 72.44 | 1260000 | 1.96% |
| >>> | 2025-05-23 | 70.12 | 71.30 | 70.09 | 71.05 | 379060 | -0.66% |
| >>> | 2025-05-22 | 70.74 | 71.92 | 70.53 | 71.52 | 598236 | 1.22% |
| >>> | 2025-05-21 | 70.96 | 71.84 | 70.37 | 70.66 | 1030000 | -1.6% |
| >>> | 2025-05-20 | 71.56 | 71.82 | 71.31 | 71.81 | 548262 | 0.22% |
| >>> | 2025-05-19 | 70.67 | 71.80 | 70.50 | 71.65 | 621468 | 0.32% |
| >>> | 2025-05-16 | 71.02 | 71.43 | 70.73 | 71.42 | 666122 | 0.56% |
| >>> | 2025-05-15 | 70.34 | 71.20 | 70.23 | 71.02 | 743048 | 1.02% |
| >>> | 2025-05-14 | 70.80 | 70.98 | 70.09 | 70.30 | 585767 | -0.64% |
| >>> | 2025-05-13 | 69.89 | 71.23 | 69.86 | 70.75 | 1550000 | 0.96% |
| >>> | 2025-05-12 | 70.03 | 70.11 | 69.06 | 70.08 | 1220000 | 3.2% |
| >>> | 2025-05-09 | 68.63 | 68.76 | 67.50 | 67.91 | 783138 | -0.88% |
| >>> | 2025-05-08 | 68.34 | 68.94 | 67.88 | 68.51 | 1790000 | 0.53% |
| >>> | 2025-05-07 | 67.83 | 68.40 | 67.52 | 68.15 | 895841 | 0.1% |
| >>> | 2025-05-06 | 67.02 | 68.52 | 66.96 | 68.08 | 950208 | 0.12% |
| >>> | 2025-05-05 | 67.20 | 68.49 | 67.18 | 68.00 | 799902 | 0.47% |
| >>> | 2025-05-02 | 67.82 | 68.09 | 67.52 | 67.68 | 621531 | 1.59% |
| >>> | 2025-05-01 | 67.21 | 67.40 | 66.55 | 66.62 | 890036 | 0.12% |
| >>> | 2025-04-30 | 65.54 | 66.71 | 64.98 | 66.54 | 1160000 | 0.08% |
| >>> | 2025-04-29 | 65.64 | 66.71 | 65.63 | 66.49 | 1070000 | 1.46% |
| >>> | 2025-04-28 | 65.40 | 65.78 | 64.69 | 65.53 | 410426 | 0.34% |
| >>> | 2025-04-25 | 64.58 | 65.35 | 64.27 | 65.31 | 662849 | 0.94% |
| >>> | 2025-04-24 | 62.77 | 64.87 | 62.66 | 64.70 | 1000000 | 3.21% |
| >>> | 2025-04-23 | 62.85 | 63.84 | 62.52 | 62.69 | 1120000 | 2.25% |
| >>> | 2025-04-22 | 60.93 | 61.76 | 60.62 | 61.31 | 396286 | 1.81% |
| >>> | 2025-04-21 | 61.36 | 61.64 | 59.60 | 60.22 | 844965 | -2.51% |
| >>> | 2025-04-17 | 62.49 | 62.49 | 61.57 | 61.77 | 645630 | -0.74% |
| >>> | 2025-04-16 | 62.59 | 63.40 | 61.59 | 62.23 | 841184 | -1.77% |
| >>> | 2025-04-15 | 63.22 | 63.68 | 62.98 | 63.35 | 608753 | 0.96% |
| >>> | 2025-04-14 | 63.65 | 63.84 | 62.21 | 62.75 | 701450 | 0.3% |
| >>> | 2025-04-11 | 61.69 | 62.69 | 60.88 | 62.56 | 566754 | 1.46% |
| >>> | 2025-04-10 | 62.16 | 62.27 | 59.92 | 61.66 | 732769 | -2.61% |
| >>> | 2025-04-09 | 57.28 | 63.64 | 57.05 | 63.31 | 1600000 | 10.18% |
| >>> | 2025-04-08 | 59.85 | 60.32 | 56.70 | 57.46 | 1180000 | -0.43% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice