Bancolombia S.A. (CIB)
NYSE: CIB
· Real-Time Price · USD
49.62
0.09 (0.18%)
At close: Aug 18, 2025, 3:59 PM
49.34
-0.55%
After-hours: Aug 18, 2025, 06:46 PM EDT
CIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 49.32 | 49.69 | 49.14 | 49.69 | n/a | 0.32% | 142,002 |
| Aug 15, 2025 | 48.67 | 49.79 | 48.34 | 49.53 | 49.53 | 2.00% | 425,200 |
| Aug 14, 2025 | 48.52 | 49.10 | 48.06 | 48.56 | 48.56 | 0.21% | 409,213 |
| Aug 13, 2025 | 48.75 | 49.22 | 48.39 | 48.46 | 48.46 | -0.80% | 183,839 |
| Aug 12, 2025 | 48.19 | 49.06 | 47.90 | 48.85 | 48.85 | 1.64% | 366,031 |
| Aug 11, 2025 | 47.09 | 48.19 | 46.93 | 48.06 | 48.06 | 2.15% | 247,636 |
| Aug 8, 2025 | 46.50 | 47.07 | 46.31 | 47.05 | 47.05 | 0.88% | 414,400 |
| Aug 7, 2025 | 46.91 | 47.78 | 45.19 | 46.64 | 46.64 | 2.73% | 1,354,891 |
| Aug 6, 2025 | 45.02 | 45.65 | 45.02 | 45.40 | 45.40 | 1.02% | 309,800 |
| Aug 5, 2025 | 44.48 | 44.94 | 44.43 | 44.94 | 44.94 | 0.65% | 204,800 |
| Aug 4, 2025 | 44.40 | 45.27 | 44.33 | 44.65 | 44.65 | 1.20% | 196,800 |
| Aug 1, 2025 | 43.20 | 44.48 | 43.20 | 44.12 | 44.12 | 1.61% | 329,100 |
| Jul 31, 2025 | 43.70 | 43.93 | 43.28 | 43.42 | 43.42 | -0.66% | 163,400 |
| Jul 30, 2025 | 44.21 | 44.21 | 43.45 | 43.71 | 43.71 | -1.44% | 257,319 |
| Jul 29, 2025 | 43.96 | 44.86 | 43.96 | 44.35 | 44.35 | 1.33% | 475,324 |
| Jul 28, 2025 | 44.10 | 44.85 | 43.28 | 43.77 | 43.77 | -0.75% | 414,600 |
| Jul 25, 2025 | 44.46 | 44.65 | 43.69 | 44.10 | 44.10 | -0.23% | 271,800 |
| Jul 24, 2025 | 44.93 | 45.45 | 44.14 | 44.20 | 44.20 | -1.71% | 199,844 |
| Jul 23, 2025 | 44.73 | 45.19 | 44.37 | 44.97 | 44.97 | 0.65% | 190,826 |
| Jul 22, 2025 | 45.92 | 45.97 | 44.65 | 44.68 | 44.68 | -2.38% | 176,757 |