Historical Data: CIBR
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 69.28 | 69.30 | 66.25 | 67.09 | 1817256.0 | -3.59% |
| >>> | 2026-02-02 | 68.90 | 69.85 | 68.62 | 69.59 | 1207900.0 | 0.77% |
| >>> | 2026-01-30 | 69.28 | 69.61 | 68.80 | 69.06 | 1143400.0 | -0.72% |
| >>> | 2026-01-29 | 71.04 | 71.17 | 68.75 | 69.56 | 1286800.0 | -2.73% |
| >>> | 2026-01-28 | 72.31 | 72.58 | 71.46 | 71.51 | 853800.0 | -0.72% |
| >>> | 2026-01-27 | 72.81 | 73.02 | 71.97 | 72.03 | 1335400.0 | -0.08% |
| >>> | 2026-01-26 | 71.39 | 72.16 | 71.23 | 72.09 | 1027500.0 | 1.81% |
| >>> | 2026-01-23 | 71.18 | 71.43 | 70.66 | 70.81 | 1085700.0 | 0.23% |
| >>> | 2026-01-22 | 70.74 | 70.93 | 70.38 | 70.65 | 1294700.0 | 0.83% |
| >>> | 2026-01-21 | 70.19 | 70.64 | 69.52 | 70.07 | 1539300.0 | 0.13% |
| >>> | 2026-01-20 | 70.85 | 71.37 | 69.93 | 69.98 | 1463800.0 | -2.68% |
| >>> | 2026-01-16 | 72.38 | 72.38 | 71.47 | 71.91 | 878600.0 | -0.28% |
| >>> | 2026-01-15 | 72.83 | 72.93 | 71.97 | 72.11 | 2247600.0 | -0.43% |
| >>> | 2026-01-14 | 72.66 | 73.29 | 71.86 | 72.42 | 1087200.0 | -0.28% |
| >>> | 2026-01-13 | 72.90 | 73.26 | 72.42 | 72.62 | 1088700.0 | -0.47% |
| >>> | 2026-01-12 | 72.26 | 73.00 | 72.26 | 72.96 | 689300.0 | 0.57% |
| >>> | 2026-01-09 | 72.41 | 72.81 | 71.96 | 72.55 | 954300.0 | 0.23% |
| >>> | 2026-01-08 | 73.39 | 73.39 | 72.04 | 72.38 | 934800.0 | -1.46% |
| >>> | 2026-01-07 | 72.46 | 73.87 | 72.41 | 73.45 | 1310600.0 | 1.75% |
| >>> | 2026-01-06 | 71.63 | 72.32 | 71.44 | 72.19 | 980900.0 | 0.92% |
| >>> | 2026-01-05 | 71.25 | 72.21 | 71.09 | 71.53 | 853400.0 | 1.2% |
| >>> | 2026-01-02 | 71.97 | 72.00 | 70.23 | 70.68 | 1290100.0 | -1.08% |
| >>> | 2025-12-31 | 72.31 | 72.37 | 71.41 | 71.45 | 625600.0 | -1.09% |
| >>> | 2025-12-30 | 72.42 | 72.59 | 72.21 | 72.24 | 553000.0 | -0.43% |
| >>> | 2025-12-29 | 72.66 | 72.98 | 72.36 | 72.55 | 537900.0 | -0.81% |
| >>> | 2025-12-26 | 72.78 | 73.17 | 72.68 | 73.14 | 358900.0 | 0.4% |
| >>> | 2025-12-24 | 72.76 | 72.95 | 72.39 | 72.85 | 352700.0 | 0.05% |
| >>> | 2025-12-23 | 73.07 | 73.30 | 72.43 | 72.81 | 1105200.0 | -0.83% |
| >>> | 2025-12-22 | 73.48 | 73.61 | 72.73 | 73.42 | 1254100.0 | 0.41% |
| >>> | 2025-12-19 | 72.52 | 76.06 | 72.48 | 73.12 | 2510600.0 | 1.05% |
| >>> | 2025-12-18 | 72.11 | 72.49 | 71.76 | 72.36 | 881100.0 | 1.43% |
| >>> | 2025-12-17 | 72.52 | 72.64 | 71.30 | 71.34 | 899600.0 | -1.55% |
| >>> | 2025-12-16 | 72.29 | 72.79 | 71.95 | 72.46 | 984200.0 | -0.08% |
| >>> | 2025-12-15 | 74.02 | 74.18 | 72.51 | 72.52 | 1160300.0 | -1.85% |
| >>> | 2025-12-12 | 75.00 | 75.04 | 73.65 | 73.89 | 830800.0 | -2.2% |
| >>> | 2025-12-11 | 75.56 | 75.85 | 74.88 | 75.55 | 538200.0 | -0.45% |
| >>> | 2025-12-10 | 75.15 | 76.21 | 74.84 | 75.89 | 736300.0 | 0.61% |
| >>> | 2025-12-09 | 74.80 | 75.71 | 74.80 | 75.43 | 494900.0 | 0.57% |
| >>> | 2025-12-08 | 75.11 | 75.41 | 74.77 | 75.00 | 587800.0 | 0.03% |
| >>> | 2025-12-05 | 75.00 | 75.62 | 74.79 | 74.98 | 457200.0 | 0.36% |
| >>> | 2025-12-04 | 74.25 | 74.83 | 74.11 | 74.71 | 805800.0 | 0.63% |
| >>> | 2025-12-03 | 72.72 | 74.24 | 72.43 | 74.24 | 542500.0 | 1.34% |
| >>> | 2025-12-02 | 73.39 | 73.57 | 73.00 | 73.26 | 945100.0 | 0.65% |
| >>> | 2025-12-01 | 73.21 | 73.41 | 72.61 | 72.79 | 707900.0 | -1.17% |
| >>> | 2025-11-28 | 73.24 | 73.79 | 73.24 | 73.65 | 294000.0 | 0.95% |
| >>> | 2025-11-26 | 73.51 | 73.58 | 72.72 | 72.96 | 885700.0 | -0.88% |
| >>> | 2025-11-25 | 72.59 | 73.80 | 72.00 | 73.61 | 641600.0 | 1.6% |
| >>> | 2025-11-24 | 71.82 | 72.69 | 71.80 | 72.45 | 480600.0 | 1.24% |
| >>> | 2025-11-21 | 71.36 | 72.22 | 70.38 | 71.56 | 1341600.0 | 0.08% |
| >>> | 2025-11-20 | 74.27 | 74.57 | 71.41 | 71.50 | 1090200.0 | -2.56% |
| >>> | 2025-11-19 | 73.14 | 73.84 | 72.93 | 73.38 | 532900.0 | 0.2% |
| >>> | 2025-11-18 | 73.33 | 73.87 | 72.72 | 73.23 | 787500.0 | -0.72% |
| >>> | 2025-11-17 | 74.65 | 75.08 | 73.55 | 73.76 | 552100.0 | -1.31% |
| >>> | 2025-11-14 | 73.65 | 75.14 | 73.08 | 74.74 | 950500.0 | -0.03% |
| >>> | 2025-11-13 | 76.11 | 76.26 | 74.57 | 74.76 | 942900.0 | -1.71% |
| >>> | 2025-11-12 | 77.12 | 77.38 | 75.99 | 76.06 | 466600.0 | -1.04% |
| >>> | 2025-11-11 | 76.56 | 77.20 | 76.55 | 76.86 | 782600.0 | 0.17% |
| >>> | 2025-11-10 | 76.37 | 76.85 | 75.81 | 76.73 | 922500.0 | 1.79% |
| >>> | 2025-11-07 | 74.36 | 75.40 | 73.93 | 75.38 | 753000.0 | 1.02% |
| >>> | 2025-11-06 | 74.97 | 75.15 | 73.87 | 74.62 | 1101600.0 | -1.26% |
| >>> | 2025-11-05 | 75.43 | 75.74 | 75.24 | 75.57 | 547800.0 | 0.2% |
| >>> | 2025-11-04 | 76.28 | 76.98 | 75.38 | 75.42 | 958400.0 | -2.43% |
| >>> | 2025-11-03 | 77.48 | 77.70 | 76.62 | 77.30 | 669300.0 | -0.03% |
| >>> | 2025-10-31 | 76.80 | 77.55 | 76.57 | 77.32 | 958800.0 | 1.3% |
| >>> | 2025-10-30 | 76.26 | 77.14 | 76.04 | 76.33 | 949200.0 | -0.2% |
| >>> | 2025-10-29 | 77.54 | 77.54 | 76.18 | 76.48 | 907700.0 | -2.05% |
| >>> | 2025-10-28 | 77.81 | 78.34 | 77.65 | 78.08 | 722700.0 | 0.4% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice