The highest closing price for CIBR last month was $78.21, on October 8. It was up 2.2% for the month. The latest price is $75.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $76.80 | $77.55 | $76.57 | $77.32 | 955,300 |
October 30 2025 | $76.26 | $77.14 | $76.04 | $76.33 | 949,200 |
October 29 2025 | $77.54 | $77.54 | $76.18 | $76.48 | 907,700 |
October 28 2025 | $77.81 | $78.34 | $77.65 | $78.08 | 722,700 |
October 27 2025 | $78.11 | $78.17 | $77.53 | $77.77 | 562,600 |
October 24 2025 | $77.72 | $77.85 | $77.27 | $77.48 | 499,100 |
October 23 2025 | $76.50 | $77.47 | $76.46 | $77.37 | 562,000 |
October 22 2025 | $77.12 | $77.15 | $75.90 | $76.46 | 428,000 |
October 21 2025 | $76.38 | $77.14 | $76.16 | $77.06 | 613,900 |
October 20 2025 | $75.51 | $76.57 | $75.49 | $76.50 | 492,600 |
October 17 2025 | $74.26 | $75.12 | $74.08 | $75.12 | 780,600 |
October 16 2025 | $75.95 | $76.19 | $74.39 | $74.82 | 699,600 |
October 15 2025 | $76.42 | $76.61 | $75.33 | $75.71 | 662,200 |
October 14 2025 | $75.85 | $76.40 | $75.08 | $75.88 | 492,500 |
October 13 2025 | $76.96 | $77.16 | $76.40 | $76.95 | 675,600 |
October 10 2025 | $78.04 | $78.32 | $75.42 | $75.48 | 819,200 |
October 09 2025 | $78.15 | $78.17 | $77.45 | $77.99 | 1,199,700 |
October 08 2025 | $76.77 | $78.22 | $76.75 | $78.21 | 1,696,900 |
October 07 2025 | $77.37 | $77.42 | $75.60 | $76.24 | 800,200 |
October 06 2025 | $77.09 | $77.78 | $76.89 | $77.37 | 832,900 |
October 03 2025 | $77.35 | $77.47 | $76.44 | $76.70 | 746,800 |
October 02 2025 | $77.16 | $77.18 | $76.47 | $77.09 | 766,800 |
October 01 2025 | $75.63 | $76.57 | $75.44 | $76.53 | 855,800 |
Daily pricing data for CIBR dates back to 7/7/2015, and may be incomplete.
