Historical Data: CIBR

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-09-03 72.47 72.47 71.62 72.20 624945 -0.18%
>>> 2025-09-02 72.10 72.50 71.69 72.33 601800 -1.11%
>>> 2025-08-29 73.89 74.03 72.85 73.14 642900 -1.06%
>>> 2025-08-28 72.98 74.15 72.81 73.92 686700 1.11%
>>> 2025-08-27 72.61 73.28 72.45 73.11 795800 1.22%
>>> 2025-08-26 72.18 72.69 72.00 72.23 840900 0.11%
>>> 2025-08-25 72.65 72.83 72.15 72.15 586600 -0.59%
>>> 2025-08-22 71.71 73.18 71.64 72.58 500300 1.38%
>>> 2025-08-21 71.68 71.70 71.12 71.59 818700 -0.43%
>>> 2025-08-20 71.76 72.04 70.96 71.90 989900 0.21%
>>> 2025-08-19 72.61 72.69 71.53 71.75 882800 -0.55%
>>> 2025-08-18 71.94 72.18 71.60 72.15 723600 0.24%
>>> 2025-08-15 71.77 72.02 71.49 71.98 573000 0.35%
>>> 2025-08-14 72.36 72.63 71.55 71.73 602300 -1.52%
>>> 2025-08-13 72.90 72.91 72.33 72.84 868400 0.75%
>>> 2025-08-12 71.08 72.32 70.95 72.30 8503900 2.05%
>>> 2025-08-11 71.11 72.01 70.71 70.85 1000100 -0.38%
>>> 2025-08-08 71.50 71.90 70.98 71.12 777800 -0.1%
>>> 2025-08-07 72.94 72.94 70.23 71.19 1359500 -2.53%
>>> 2025-08-06 72.23 73.05 71.94 73.04 805700 1.51%
>>> 2025-08-05 73.15 73.24 71.88 71.95 1095500 -1.25%
>>> 2025-08-04 72.10 72.88 71.95 72.86 1181400 1.86%
>>> 2025-08-01 71.97 72.33 70.62 71.53 1570300 -1.6%
>>> 2025-07-31 74.25 74.25 72.63 72.69 1939300 -1.38%
>>> 2025-07-30 74.02 74.12 73.02 73.71 1920100 -1.02%
>>> 2025-07-29 74.79 75.31 74.02 74.47 1347800 0.22%
>>> 2025-07-28 74.56 74.71 73.92 74.31 696600 -0.47%
>>> 2025-07-25 74.50 74.98 74.22 74.66 787900 0.38%
>>> 2025-07-24 74.38 74.52 73.96 74.38 687200 -0.05%
>>> 2025-07-23 74.22 74.46 73.61 74.42 759000 0.43%
>>> 2025-07-22 74.67 74.89 73.89 74.10 737600 -0.79%
>>> 2025-07-21 74.44 75.11 74.26 74.69 1099600 0.65%
>>> 2025-07-18 74.32 74.47 73.95 74.21 809800 0.22%
>>> 2025-07-17 73.44 74.28 73.35 74.05 674700 0.97%
>>> 2025-07-16 73.44 73.55 72.54 73.34 794800 0.3%
>>> 2025-07-15 73.59 73.65 73.04 73.12 917100 -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 1237700 -1.53%
>>> 2025-07-10 76.10 76.20 73.69 73.71 2259200 -3.42%
>>> 2025-07-09 75.93 76.36 75.47 76.32 1088600 0.85%
>>> 2025-07-08 76.00 76.00 75.10 75.68 608900 0.0%
>>> 2025-07-07 75.70 76.10 75.34 75.68 1106100 -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%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice