Dark

CIBH
CIB MARINE BANCSHARES
stock OTC

EOD

Aug 3, 2026

42.00USD+0.030%(+0.01)576

Pre-market

0.00USD-100.000%(-42.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	41.987500	42.000000	41.98750	42.000000	+0.030%	576	0.000%
2026-07-31	41.700000	42.000000	41.50000	41.987500	-0.786%	2,676	+0.030%
2026-07-30	41.500000	42.320000	41.50000	42.320000	+1.609%	1,549	-0.756%
2026-07-28	41.150000	41.650000	41.15000	41.650000	+0.361%	1,626	+0.840%
2026-07-27	41.500000	41.500000	41.50000	41.500000	-1.190%	300	+1.205%
2026-07-24	41.647701	42.000000	41.55000	42.000000	+1.205%	1,809	0.000%
2026-07-22	41.819857	41.819857	41.50000	41.500000	-1.050%	380	+1.205%
2026-07-20	41.500000	41.940500	41.50000	41.940500	+1.094%	400	+0.142%
2026-07-16	41.250000	41.486800	41.25000	41.486800	+1.063%	200	+1.237%
2026-07-15	41.980000	41.980000	40.35000	41.050433	+0.123%	6,655	+2.313%
2026-07-14	40.750000	41.000000	40.70000	41.000000	+0.613%	795	+2.439%
2026-07-13	41.990000	41.990000	40.75000	40.750000	-0.731%	1,849	+3.067%
2026-07-10	41.000000	41.050000	40.85000	41.050000	-0.402%	2,505	+2.314%
2026-07-09	40.850000	41.215600	40.85000	41.215600	+0.739%	679	+1.903%
2026-07-07	40.860000	40.913278	40.70000	40.913278	+0.524%	800	+2.656%
2026-07-06	40.735200	40.735200	40.70000	40.700000	-0.346%	1,573	+3.194%
2026-07-02	40.700000	40.841300	40.70000	40.841300	+0.440%	1,160	+2.837%
2026-07-01	40.500000	40.772500	40.50000	40.662500	+0.154%	1,774	+3.289%
2026-06-30	40.860000	40.860000	40.60000	40.600000	-0.497%	200	+3.448%
2026-06-26	40.613000	40.802800	40.47820	40.802800	+0.500%	6,464	+2.934%
2026-06-25	40.587500	40.600000	40.25000	40.600000	+0.247%	1,033	+3.448%
2026-06-24	40.500000	40.500000	40.50000	40.500000	+0.372%	272	+3.704%
2026-06-23	40.350000	40.375500	40.25000	40.350000	-0.085%	1,115	+4.089%
2026-06-22	40.384200	40.384200	40.38420	40.384200	+0.852%	100	+4.001%
2026-06-17	40.043000	40.043000	40.04300	40.043000	+0.107%	403	+4.887%
2026-06-16	40.000000	40.000000	40.00000	40.000000	-0.106%	520	+5.000%
2026-06-15	40.042500	40.042500	40.04250	40.042500	+0.106%	659	+4.889%
2026-06-12	39.300000	40.000000	39.30000	40.000000	+1.138%	3,150	+5.000%
2026-06-10	39.350000	39.550000	39.35000	39.550000	+0.457%	914	+6.195%
2026-06-09	39.370000	39.370000	39.37000	39.370000	-3.647%	1,615	+6.680%
2026-06-08	40.860000	40.860000	40.86000	40.860000	+3.837%	140	+2.790%
2026-06-04	39.350000	39.350000	39.35000	39.350000	-1.261%	403	+6.734%
2026-06-03	39.600000	39.852500	39.30000	39.852500	+0.132%	1,011	+5.389%
2026-06-02	39.800000	39.800000	39.80000	39.800000	+0.505%	236	+5.528%
2026-06-01	39.530000	40.840000	39.53000	39.600000	+0.856%	1,036	+6.061%
2026-05-29	39.264000	39.264000	39.26400	39.264000	+0.419%	127	+6.968%
2026-05-28	39.100000	39.100000	39.10000	39.100000	-0.128%	200	+7.417%
2026-05-22	39.150000	39.150000	39.15000	39.150000	+0.050%	100	+7.280%
2026-05-21	38.760000	39.250000	38.76000	39.130500	-0.935%	1,554	+7.333%
2026-05-20	39.490000	39.500000	39.49000	39.500000	0.000%	306	+6.329%
2026-05-19	39.500000	39.500000	39.50000	39.500000	+1.282%	300	+6.329%
2026-05-18	39.690000	39.690000	39.00000	39.000000	-1.266%	831	+7.692%
2026-05-15	39.500000	39.500000	39.50000	39.500000	+0.637%	300	+6.329%
2026-05-12	39.250000	39.250000	39.25000	39.250000	0.000%	300	+7.006%
2026-05-11	39.250000	39.250000	39.25000	39.250000	+0.564%	300	+7.006%
2026-05-08	39.030000	39.030000	39.03000	39.030000	+0.077%	256	+7.610%
2026-05-06	39.000000	39.000000	39.00000	39.000000	0.000%	143	+7.692%
2026-05-05	38.760000	39.000000	38.76000	39.000000	-0.128%	300	+7.692%
2026-05-01	39.050000	39.050000	39.05000	39.050000	-1.642%	640	+7.554%
2026-04-23	39.702000	39.702000	39.70200	39.702000	-0.329%	100	+5.788%
2026-04-17	39.000000	39.854000	39.00000	39.833000	+2.530%	1,265	+5.440%
2026-04-16	38.750000	39.000000	38.75000	38.850000	+0.724%	750	+8.108%
2026-04-15	38.570600	38.570600	38.57060	38.570600	+0.157%	100	+8.891%
2026-04-09	38.510000	38.510000	38.51000	38.510000	+0.026%	100	+9.063%
2026-04-08	38.520000	38.520000	38.50000	38.500000	-0.052%	375	+9.091%
2026-04-02	38.520000	38.520000	38.52000	38.520000	+0.019%	225	+9.034%
2026-03-31	38.512500	38.512500	38.51250	38.512500	+0.032%	168	+9.056%
2026-03-27	38.500000	38.500000	38.50000	38.500000	-0.110%	400	+9.091%
2026-03-26	38.500000	38.542500	38.50000	38.542500	-0.394%	800	+8.971%
2026-03-25	38.500000	38.695000	38.50000	38.695000	+0.506%	300	+8.541%
2026-03-24	38.500000	38.500000	38.50000	38.500000	-0.272%	300	+9.091%
2026-03-23	38.605000	38.605000	38.60500	38.605000	+0.273%	200	+8.794%
2026-03-20	38.616000	38.640000	38.50000	38.500000	0.000%	769	+9.091%
2026-03-19	38.850000	38.850000	38.50000	38.500000	-0.259%	379	+9.091%
2026-03-17	38.600000	38.600000	38.60000	38.600000	+0.078%	100	+8.808%
2026-03-16	38.570000	38.570000	38.57000	38.570000	-0.320%	200	+8.893%
2026-03-13	38.694000	38.694000	38.69400	38.694000	+0.504%	100	+8.544%
2026-03-12	38.500000	38.500000	38.50000	38.500000	-0.901%	100	+9.091%
2026-03-11	38.850000	38.850000	38.85000	38.850000	+0.863%	300	+8.108%
2026-03-10	38.517500	38.517500	38.51750	38.517500	+0.358%	166	+9.041%
2026-03-09	38.380000	38.380000	38.38000	38.380000	-0.363%	200	+9.432%
2026-03-06	38.520000	38.520000	38.52000	38.520000	-0.839%	544	+9.034%
2026-03-02	39.500000	39.500000	38.00000	38.846000	-3.344%	804	+8.119%
2026-02-27	40.190000	40.190000	40.19000	40.190000	+0.475%	168	+4.504%
2026-02-19	39.343750	40.000000	39.34375	40.000000	+1.952%	500	+5.000%
2026-02-18	39.000000	39.234000	38.83000	39.234000	+1.301%	2,229	+7.050%
2026-02-17	38.730000	38.730000	38.73000	38.730000	+0.535%	300	+8.443%
2026-02-13	37.300000	38.524000	37.30000	38.524000	+3.671%	560	+9.023%
2026-02-12	38.500000	38.530000	37.16000	37.160000	-2.850%	2,270	+13.025%
2026-02-11	38.250000	38.250000	38.25000	38.250000	0.000%	1,119	+9.804%
2026-02-10	37.160000	38.250000	37.16000	38.250000	0.000%	536	+9.804%
2026-02-09	37.970000	38.250000	37.97000	38.250000	+0.711%	916	+9.804%
2026-02-05	37.690000	37.980000	37.69000	37.980000	+1.578%	300	+10.585%
2026-02-03	37.250000	37.390000	37.25000	37.390000	+1.603%	1,600	+12.329%
2026-02-02	37.100000	37.100000	36.80000	36.800000	-1.319%	993	+14.130%
2026-01-30	37.000000	37.292000	36.90000	37.292000	+0.789%	2,600	+12.625%
2026-01-29	36.840000	37.000000	36.84000	37.000000	+0.708%	1,600	+13.514%
2026-01-28	35.620000	36.740000	35.62000	36.740000	+0.300%	1,200	+14.317%
2026-01-27	36.630000	36.630000	36.63000	36.630000	+2.893%	200	+14.660%
2026-01-26	35.510000	35.600000	35.51000	35.600000	+0.112%	730	+17.978%
2026-01-23	37.270000	37.270000	35.56000	35.560000	-4.047%	4,000	+18.110%
2026-01-21	37.060000	37.060000	37.06000	37.060000	-0.483%	141	+13.330%
2026-01-20	37.280000	37.310000	37.00000	37.240000	-0.693%	2,102	+12.782%
2026-01-16	37.500000	37.500000	37.50000	37.500000	0.000%	107	+12.000%
2026-01-14	37.500000	37.500000	37.50000	37.500000	0.000%	315	+12.000%
2026-01-13	37.500000	37.500000	37.50000	37.500000	+0.134%	800	+12.000%
2026-01-09	37.500000	37.500000	37.45000	37.450000	-0.133%	1,150	+12.150%
2026-01-08	37.500000	37.500000	37.50000	37.500000	+0.644%	593	+12.000%
2026-01-05	37.500000	37.500000	37.26000	37.260000	-0.594%	638	+12.721%
2026-01-02	37.482500	37.482500	37.48250	37.482500	+0.597%	200	+12.052%
2025-12-29	37.260000	37.260000	37.26000	37.260000	-0.640%	184	+12.721%
2025-12-23	37.178000	37.500000	37.17800	37.500000	+1.351%	1,809	+12.000%
2025-12-19	37.249900	37.249900	37.00000	37.000000	-0.635%	337	+13.514%
2025-12-18	37.174000	37.236400	37.17400	37.236400	+0.226%	400	+12.793%
2025-12-17	37.150000	37.157000	37.15000	37.152500	-0.116%	791	+13.048%
2025-12-16	37.100000	37.195500	37.10000	37.195500	+0.393%	566	+12.917%
2025-12-15	37.050000	37.050000	37.05000	37.050000	+0.135%	250	+13.360%
2025-12-12	37.080000	37.080000	37.00000	37.000000	-0.404%	279	+13.514%
2025-12-11	37.150000	37.150000	37.15000	37.150000	-0.268%	500	+13.055%
2025-12-10	37.020000	37.250000	37.00000	37.250000	0.000%	960	+12.752%
2025-12-09	37.000000	37.250000	37.00000	37.250000	+1.361%	200	+12.752%
2025-12-08	36.750000	36.750000	36.75000	36.750000	-0.676%	800	+14.286%
2025-12-05	37.000000	37.000000	37.00000	37.000000	-0.093%	1,000	+13.514%
2025-12-04	37.000000	37.034300	37.00000	37.034300	+0.045%	1,000	+13.408%
2025-12-03	37.000000	37.017500	37.00000	37.017500	+1.182%	1,460	+13.460%
2025-12-02	36.585000	36.585000	36.58500	36.585000	+1.625%	100	+14.801%
2025-12-01	36.700000	36.700000	36.00000	36.000000	-3.782%	560	+16.667%
2025-11-26	37.500000	37.500000	37.00000	37.415000	-1.097%	300	+12.254%
2025-11-25	37.830000	37.830000	37.83000	37.830000	+2.243%	100	+11.023%
2025-11-24	37.000000	37.000000	37.00000	37.000000	+0.407%	100	+13.514%
2025-11-21	36.850000	36.850000	36.85000	36.850000	-0.268%	543	+13.976%
2025-11-20	36.750000	36.949000	36.75000	36.949000	+0.672%	1,140	+13.670%
2025-11-19	36.702500	36.702500	36.70250	36.702500	+0.438%	170	+14.434%
2025-11-18	36.542500	36.542500	36.54250	36.542500	+0.116%	140	+14.935%
2025-11-17	36.500000	36.500000	36.50000	36.500000	0.000%	175	+15.068%
2025-11-14	36.390000	36.699500	36.39000	36.500000	+0.055%	709	+15.068%
2025-11-13	36.262500	36.480000	36.26250	36.480000	+1.333%	260	+15.132%
2025-11-12	35.930000	36.470000	35.93000	36.000100	+0.251%	834	+16.666%
2025-11-11	35.910000	35.910000	35.91000	35.910000	+0.025%	100	+16.959%
2025-11-10	35.780600	35.930000	35.78060	35.901100	+2.575%	608	+16.988%
2025-11-07	35.000000	35.573100	35.00000	35.000000	+4.478%	1,327	+20.000%
2025-11-06	36.270000	36.290000	33.50000	33.500000	-6.944%	3,424	+25.373%
2025-11-05	36.000000	36.000000	35.80000	36.000000	0.000%	800	+16.667%
2025-11-03	36.000000	36.000000	36.00000	36.000000	+0.403%	158	+16.667%
2025-10-31	35.855400	35.855400	35.85540	35.855400	-1.415%	276	+17.137%
2025-10-30	36.370000	36.370000	36.37000	36.370000	-0.018%	1,008	+15.480%
2025-10-29	36.370000	36.376500	36.37000	36.376500	+0.710%	1,200	+15.459%
2025-10-28	36.120000	36.120000	36.12000	36.120000	+0.333%	310	+16.279%
2025-10-27	35.750000	36.030000	35.75000	36.000000	+0.699%	400	+16.667%
2025-10-24	35.750000	35.750000	35.75000	35.750000	+0.704%	1,024	+17.483%
2025-10-23	35.450000	35.670000	35.45000	35.500000	+0.681%	600	+18.310%
2025-10-22	35.260000	35.260000	35.26000	35.260000	-0.068%	100	+19.115%
2025-10-21	35.250000	35.284000	35.25000	35.284000	+0.927%	500	+19.034%
2025-10-20	34.980000	35.000000	34.96000	34.960000	+0.908%	808	+20.137%
2025-10-17	34.500000	35.492000	32.60000	34.645400	-1.013%	9,150	+21.228%
2025-10-16	35.500000	35.500000	35.00000	35.000000	+1.156%	3,316	+20.000%
2025-10-15	36.250000	36.250000	34.60000	34.600000	-3.352%	4,459	+21.387%
2025-10-14	35.800000	35.800000	35.57000	35.800000	-0.556%	3,757	+17.318%
2025-10-13	36.100000	36.100000	36.00000	36.000000	-1.424%	1,304	+16.667%
2025-10-10	36.420000	36.520000	36.42000	36.520000	+0.606%	200	+15.005%
2025-10-06	36.300000	36.300000	36.30000	36.300000	-0.548%	140	+15.702%
2025-09-29	36.360000	36.500000	36.36000	36.500000	+0.884%	1,602	+15.068%
2025-09-25	36.180000	36.180000	36.18000	36.180000	+1.544%	500	+16.086%
2025-09-23	35.630000	35.630000	35.63000	35.630000	+0.366%	121	+17.878%
2025-09-18	35.490000	35.500000	35.49000	35.500000	+0.028%	1,039	+18.310%
2025-09-15	35.490000	35.490000	35.49000	35.490000	+1.400%	100	+18.343%
2025-09-09	35.000000	35.000000	35.00000	35.000000	+1.361%	470	+20.000%
2025-09-08	34.300000	34.530000	34.30000	34.530000	+0.818%	500	+21.633%
2025-09-04	34.000000	34.250000	34.00000	34.250000	+0.706%	1,062	+22.628%
2025-09-03	34.010000	34.010000	34.01000	34.010000	-0.701%	112	+23.493%
2025-09-02	34.250000	34.250000	34.25000	34.250000	-0.725%	1,422	+22.628%
2025-08-29	34.500000	34.500000	34.50000	34.500000	+0.730%	1,400	+21.739%
2025-08-28	34.250000	34.250000	34.25000	34.250000	+0.587%	100	+22.628%
2025-08-27	34.010000	34.250000	34.01000	34.050000	+1.309%	4,500	+23.348%
2025-08-26	34.250000	34.250000	33.61000	33.610000	-1.869%	220	+24.963%
2025-08-25	34.250000	34.250000	34.25000	34.250000	+0.735%	100	+22.628%
2025-08-22	33.500000	34.000000	33.50000	34.000000	+2.379%	503	+23.529%
2025-08-20	33.210000	33.210000	33.21000	33.210000	+0.181%	224	+26.468%
2025-08-19	34.000000	34.000000	33.15000	33.150000	-2.500%	2,137	+26.697%
2025-08-18	35.050000	35.050000	33.10000	34.000000	-3.134%	11,419	+23.529%
2025-08-15	35.500000	35.500000	35.10000	35.100000	-1.064%	10,600	+19.658%
2025-08-13	35.500000	35.500000	35.47750	35.477500	-0.063%	1,300	+18.385%
2025-08-12	35.500000	35.500000	35.26750	35.500000	+2.899%	2,300	+18.310%
2025-08-11	36.250000	36.250000	34.26000	34.500000	-4.959%	2,600	+21.739%
2025-08-08	36.050000	36.300000	36.05000	36.300000	0.000%	1,200	+15.702%
2025-08-07	36.300000	36.300000	36.30000	36.300000	-1.626%	107	+15.702%
2025-08-06	36.900000	36.900000	36.90000	36.900000	+2.500%	400	+13.821%
2025-07-30	36.000000	36.000000	35.01000	36.000000	0.000%	1,800	+16.667%
2025-07-29	36.500000	36.750000	36.00000	36.000000	-1.370%	2,987	+16.667%
2025-07-28	36.500000	36.500000	36.26250	36.500000	+0.055%	800	+15.068%
2025-07-25	36.480000	36.480000	36.48000	36.480000	+0.997%	100	+15.132%
2025-07-24	36.120000	36.120000	36.12000	36.120000	-1.041%	200	+16.279%
2025-07-23	36.462500	36.500000	36.46250	36.500000	+2.041%	410	+15.068%
2025-07-22	35.770000	35.770000	35.77000	35.770000	+0.761%	301	+17.417%
2025-07-18	35.500000	35.500000	35.50000	35.500000	+1.429%	2,945	+18.310%
2025-07-17	35.000000	35.000000	35.00000	35.000000	-4.110%	261	+20.000%
2025-07-16	34.290000	36.890000	34.29000	36.500000	+7.988%	2,815	+15.068%
2025-07-11	34.040000	34.040000	33.80000	33.800000	-0.705%	1,300	+24.260%
2025-07-10	34.040000	34.040000	34.04000	34.040000	+0.859%	100	+23.384%
2025-07-09	33.490000	33.750000	33.49000	33.750000	+1.504%	325	+24.444%
2025-07-08	33.250000	33.250000	33.25000	33.250000	0.000%	366	+26.316%
2025-07-07	33.250000	33.250000	33.25000	33.250000	+0.453%	1,266	+26.316%
2025-07-03	33.100000	33.100000	33.10000	33.100000	0.000%	600	+26.888%
2025-07-02	33.385000	33.400000	33.10000	33.100000	-1.135%	2,555	+26.888%
2025-07-01	33.326400	33.480000	33.32640	33.480000	+0.132%	1,900	+25.448%
2025-06-30	33.436000	33.436000	33.43600	33.436000	+2.564%	200	+25.613%
2025-06-27	32.600000	32.600000	32.60000	32.600000	0.000%	433	+28.834%
2025-06-26	32.600000	32.600000	32.60000	32.600000	+1.875%	1,000	+28.834%
2025-06-25	32.830000	32.830000	32.00000	32.000000	-2.971%	3,933	+31.250%
2025-06-23	33.500000	33.600000	32.98000	32.980000	-1.933%	5,367	+27.350%
2025-06-20	34.700000	34.700000	33.60000	33.630000	-3.111%	1,000	+24.888%
2025-06-18	35.040000	35.040000	34.71000	34.710000	+0.609%	376	+21.003%
2025-06-17	34.150000	35.450000	34.15000	34.500000	0.000%	600	+21.739%
2025-06-16	34.500000	34.500000	34.50000	34.500000	+1.471%	500	+21.739%
2025-06-13	33.940000	34.000000	33.94000	34.000000	+0.741%	500	+23.529%
2025-06-12	33.750000	33.797500	33.32500	33.750000	+2.584%	1,747	+24.444%
2025-06-11	33.080000	33.500000	32.85000	32.900000	-6.000%	3,599	+27.660%
2025-06-10	35.000000	35.000000	35.00000	35.000000	-4.110%	500	+20.000%
2025-06-09	36.500000	36.500000	36.50000	36.500000	-0.761%	192	+15.068%
2025-06-06	36.750000	36.780000	36.75000	36.780000	+0.082%	700	+14.192%
2025-06-05	37.000000	37.000000	36.75000	36.750000	-0.595%	697	+14.286%
2025-06-04	36.050000	36.970000	36.05000	36.970000	+3.134%	600	+13.606%
2025-06-03	35.846700	36.000000	35.84670	35.846700	+0.470%	1,875	+17.166%
2025-06-02	35.666100	35.679000	35.66610	35.679000	-0.892%	401	+17.716%
2025-05-30	35.380000	36.000000	35.38000	36.000000	+1.408%	304	+16.667%
2025-05-29	35.500000	35.500000	35.50000	35.500000	0.000%	500	+18.310%
2025-05-28	35.300000	35.500000	35.30000	35.500000	+0.282%	1,065	+18.310%
2025-05-27	35.265000	35.400000	35.26500	35.400000	+0.426%	1,200	+18.644%
2025-05-22	35.262500	35.270000	35.25000	35.250000	+0.085%	875	+19.149%
2025-05-21	35.200000	35.220000	35.20000	35.220000	+0.600%	430	+19.250%
2025-05-19	34.600000	35.010000	34.60000	35.010000	+1.331%	1,000	+19.966%
2025-05-16	34.900000	35.000000	34.55000	34.550000	-0.953%	600	+21.563%
2025-05-15	34.890000	34.890000	34.87000	34.882500	+0.933%	1,341	+20.404%
2025-05-14	34.550000	34.560000	34.55000	34.560000	-0.029%	575	+21.528%
2025-05-09	34.570000	34.570000	34.57000	34.570000	+1.261%	233	+21.493%
2025-05-08	34.250000	34.516600	34.13950	34.139500	+0.410%	1,033	+23.025%
2025-05-06	34.000000	34.530000	34.00000	34.000000	+2.564%	3,158	+23.529%
2025-05-02	33.500000	34.000000	33.10000	33.150000	+0.455%	1,940	+26.697%
2025-05-01	33.000000	33.000000	33.00000	33.000000	+3.888%	700	+27.273%
2025-04-30	31.660000	31.765000	31.66000	31.765000	+0.841%	259	+32.221%
2025-04-29	30.849500	31.500000	30.84950	31.500000	+3.214%	749	+33.333%
2025-04-25	30.519000	30.519000	30.51900	30.519000	+0.889%	100	+37.619%
2025-04-24	30.000000	30.250000	30.00000	30.250000	+2.542%	450	+38.843%
2025-04-23	28.750000	29.500000	28.75000	29.500000	+1.724%	378	+42.373%
2025-04-22	30.000000	30.000000	29.00000	29.000000	-1.894%	784	+44.828%
2025-04-21	29.000000	29.560000	29.00000	29.560000	+1.931%	833	+42.084%
2025-04-17	28.600000	29.000000	28.60000	29.000000	+1.399%	1,500	+44.828%
2025-04-16	28.500000	28.600000	28.50000	28.600000	+1.707%	300	+46.853%
2025-04-15	28.120000	28.120000	28.12000	28.120000	+0.071%	350	+49.360%
2025-04-14	28.160000	28.160000	28.10000	28.100000	-1.748%	830	+49.466%
2025-04-11	29.000000	29.000000	28.60000	28.600000	-1.003%	2,647	+46.853%
2025-04-10	28.572500	28.889900	28.50000	28.889900	+1.191%	986	+45.380%
2025-04-08	28.621500	28.651600	28.55000	28.550000	0.000%	812	+47.110%
2025-04-07	28.550000	28.550000	28.55000	28.550000	-3.122%	350	+47.110%
2025-04-04	28.850000	29.470000	28.80000	29.470000	+1.621%	500	+42.518%
2025-04-03	29.250000	29.250000	29.00000	29.000000	-4.132%	600	+44.828%
2025-04-01	29.250000	30.250000	29.15000	30.250000	+3.419%	2,196	+38.843%
2025-03-31	29.250000	29.250000	29.00000	29.250000	-1.681%	1,428	+43.590%
2025-03-27	29.500000	29.750000	29.45000	29.750000	+0.847%	1,161	+41.176%
2025-03-26	29.500000	29.500000	29.50000	29.500000	0.000%	130	+42.373%
2025-03-25	29.500000	29.500000	29.50000	29.500000	0.000%	128	+42.373%
2025-03-21	29.550000	29.750000	29.50000	29.500000	-0.169%	409	+42.373%
2025-03-19	29.600000	29.600000	29.55000	29.550000	0.000%	400	+42.132%
2025-03-18	29.550000	29.550000	29.55000	29.550000	0.000%	350	+42.132%
2025-03-17	30.000000	30.000000	29.55000	29.550000	-2.314%	200	+42.132%
2025-03-11	30.000000	30.950000	30.00000	30.250000	+0.833%	3,443	+38.843%
2025-03-07	30.000000	30.040000	30.00000	30.000000	-4.762%	404	+40.000%
2025-03-05	31.500000	31.500000	31.50000	31.500000	+0.800%	248	+33.333%
2025-02-28	31.660000	31.660000	30.00000	31.250000	+5.932%	1,545	+34.400%
2025-02-27	32.250000	32.250000	29.50000	29.500000	-10.307%	2,185	+42.373%
2025-02-26	32.750000	32.890000	32.75000	32.890000	+0.427%	1,034	+27.698%
2025-02-25	32.560000	32.900000	32.56000	32.750000	+0.707%	1,446	+28.244%
2025-02-21	32.560000	32.560000	32.50000	32.520000	+0.062%	1,100	+29.151%
2025-02-20	32.500000	32.500000	32.50000	32.500000	-0.062%	200	+29.231%
2025-02-19	32.000000	32.680000	32.00000	32.520000	+1.625%	2,000	+29.151%
2025-02-18	31.890000	32.000000	31.89000	32.000000	+1.587%	1,505	+31.250%
2025-02-14	31.500000	31.500000	31.50000	31.500000	-1.254%	234	+33.333%
2025-02-11	31.000000	31.900000	31.00000	31.900000	+2.903%	1,300	+31.661%
2025-02-10	30.000000	31.000000	30.00000	31.000000	+3.333%	505	+35.484%
2025-02-07	30.000000	30.000000	30.00000	30.000000	+1.146%	1,500	+40.000%
2025-02-06	29.660000	29.660000	29.66000	29.660000	0.000%	400	+41.605%
2025-02-05	29.660000	29.660000	29.66000	29.660000	+1.402%	100	+41.605%
2025-02-04	29.000000	29.250000	29.00000	29.250000	+2.632%	600	+43.590%
2025-02-03	28.581000	28.581000	28.50000	28.500000	+1.641%	1,100	+47.368%
2025-01-31	28.040000	28.040000	28.04000	28.040000	-0.567%	171	+49.786%
2025-01-28	28.000000	28.200000	28.00000	28.200000	+0.714%	600	+48.936%
2025-01-24	27.100000	28.216000	27.10000	28.000000	+0.358%	710	+50.000%
2025-01-22	27.900000	27.900000	27.75000	27.900000	-0.357%	720	+50.538%
2025-01-21	28.000000	28.000000	28.00000	28.000000	0.000%	302	+50.000%
2025-01-17	28.000000	28.000000	28.00000	28.000000	+2.752%	400	+50.000%
2025-01-16	27.250000	27.250000	27.25000	27.250000	-2.154%	111	+54.128%
2025-01-15	27.850000	27.850000	27.85000	27.850000	0.000%	1,460	+50.808%
2025-01-14	27.850000	27.850000	27.85000	27.850000	0.000%	650	+50.808%
2025-01-10	26.340000	27.850000	26.34000	27.850000	+5.894%	592	+50.808%
2025-01-08	26.560000	26.560000	26.30000	26.300000	-2.085%	1,513	+59.696%
2025-01-06	26.850000	26.880000	25.60000	26.860000	-0.149%	1,940	+56.366%
2025-01-02	26.900000	26.900000	26.90000	26.900000	+0.074%	200	+56.134%
2024-12-31	26.880000	26.880000	26.88000	26.880000	+0.299%	233	+56.250%
2024-12-26	26.777500	26.800000	26.77750	26.800000	+1.132%	500	+56.716%
2024-12-24	26.500000	26.500000	26.50000	26.500000	+0.760%	200	+58.491%
2024-12-23	26.480000	26.500000	26.30000	26.300000	-0.830%	813	+59.696%
2024-12-19	26.770000	26.770000	26.52000	26.520000	-0.934%	200	+58.371%
2024-12-17	27.050000	27.195000	26.77000	26.770000	-2.655%	1,166	+56.892%
2024-12-13	27.480000	27.500000	27.05000	27.500000	0.000%	6,755	+52.727%
2024-12-12	27.530000	27.530000	27.50000	27.500000	-2.655%	1,100	+52.727%
2024-12-03	28.000000	28.250000	28.00000	28.250000	-2.452%	501	+48.673%
2024-11-29	28.960000	28.960000	28.96000	28.960000	+3.429%	100	+45.028%
2024-11-27	28.000000	28.000000	28.00000	28.000000	0.000%	800	+50.000%
2024-11-22	28.000000	28.000000	28.00000	28.000000	0.000%	100	+50.000%
2024-11-21	28.000000	28.000000	28.00000	28.000000	+1.156%	300	+50.000%
2024-11-20	27.780000	27.780000	27.68000	27.680000	-0.360%	20,804	+51.734%
2024-11-14	28.480000	29.000000	27.69000	27.780000	-3.875%	1,400	+51.188%
2024-11-12	28.600000	28.900000	28.10000	28.900000	-0.173%	956	+45.329%
2024-11-11	28.900000	28.950000	28.90000	28.950000	+0.434%	275	+45.078%
2024-11-08	27.820000	28.825000	27.82000	28.825000	+3.501%	1,472	+45.707%
2024-11-06	27.820000	27.850000	27.82000	27.850000	-0.518%	917	+50.808%
2024-11-05	28.520000	28.520000	27.93790	27.995000	-3.131%	2,491	+50.027%
2024-10-31	28.380000	28.900000	28.38000	28.900000	+4.824%	800	+45.329%
2024-10-30	27.570000	27.570000	27.57000	27.570000	+0.145%	249	+52.339%
2024-10-29	27.530000	27.530000	27.53000	27.530000	-4.243%	501	+52.561%
2024-10-28	28.750000	28.750000	28.75000	28.750000	+0.877%	990	+46.087%
2024-10-25	28.270000	28.500000	28.27000	28.500000	+0.885%	1,255	+47.368%
2024-10-23	28.250000	28.250000	28.25000	28.250000	0.000%	500	+48.673%
2024-10-22	27.000000	28.250000	27.00000	28.250000	+4.630%	1,010	+48.673%
2024-10-21	28.000000	28.000000	27.00000	27.000000	-3.571%	1,774	+55.556%
2024-10-18	26.500000	28.000000	26.50000	28.000000	+8.213%	2,115	+50.000%
2024-10-17	24.000000	26.000000	23.15000	25.875000	+23.039%	9,295	+62.319%
2024-10-10	21.030000	21.030000	21.03000	21.030000	+0.143%	200	+99.715%
2024-10-09	21.000000	21.000000	21.00000	21.000000	0.000%	100	+100.000%
2024-10-08	21.000000	21.000000	21.00000	21.000000	+1.868%	280	+100.000%
2024-10-07	20.810000	20.810000	20.61500	20.615000	+2.972%	200	+103.735%
2024-10-04	20.640000	20.640000	20.02000	20.020000	-3.004%	400	+109.790%
2024-10-03	20.640000	20.640100	20.64000	20.640100	-0.816%	387	+103.487%
2024-09-26	20.810000	20.810000	20.81000	20.810000	+4.050%	250	+101.826%
2024-09-24	20.000000	20.000000	20.00000	20.000000	+0.940%	100	+110.000%
2024-09-20	19.500000	19.813700	19.50000	19.813700	+3.466%	1,150	+111.975%
2024-09-11	19.160000	19.160000	19.15000	19.150000	+0.052%	1,400	+119.321%
2024-09-10	19.150000	19.150000	19.13000	19.140000	+0.262%	1,000	+119.436%
2024-09-05	19.090000	19.090000	19.09000	19.090000	-0.831%	200	+120.010%
2024-08-30	19.280000	19.280000	19.25000	19.250000	-0.104%	1,400	+118.182%
2024-08-29	19.270000	19.270000	19.27000	19.270000	+0.104%	100	+117.955%
2024-08-27	19.250000	19.250000	19.25000	19.250000	+1.209%	200	+118.182%
2024-08-26	19.020000	19.020000	19.02000	19.020000	-1.195%	171	+120.820%
2024-08-22	18.540000	19.250000	18.53000	19.250000	0.000%	500	+118.182%
2024-08-20	19.250000	19.250000	19.25000	19.250000	+4.054%	200	+118.182%
2024-08-12	18.500000	18.500000	18.50000	18.500000	+2.721%	303	+127.027%
2024-08-09	19.000000	19.000000	18.01000	18.010000	-5.211%	371	+133.204%
2024-08-08	19.000000	19.000000	19.00000	19.000000	+2.703%	100	+121.053%
2024-08-05	18.500000	18.500000	18.50000	18.500000	+3.933%	100	+127.027%
2024-08-02	18.000000	18.000000	17.80000	17.800000	-0.559%	464	+135.955%
2024-08-01	17.945000	17.945000	17.90000	17.900000	-0.279%	425	+134.637%
2024-07-30	17.950000	17.950000	17.95000	17.950000	+1.127%	400	+133.983%
2024-07-25	17.750000	17.750000	17.75000	17.750000	-0.516%	854	+136.620%
2024-07-24	17.842000	17.842000	17.84200	17.842000	+1.664%	511	+135.400%
2024-07-22	17.950000	17.950000	17.55000	17.550000	-2.228%	713	+139.316%
2024-07-19	17.950000	17.950000	17.95000	17.950000	-2.973%	666	+133.983%
2024-07-18	18.500000	18.500000	18.50000	18.500000	+1.537%	436	+127.027%
2024-07-16	17.700000	18.220000	17.26000	18.220000	+4.680%	4,113	+130.516%
2024-07-11	17.150000	17.500000	17.15000	17.405500	+0.901%	1,000	+141.303%
2024-07-10	17.250000	17.250000	17.25000	17.250000	-1.429%	101	+143.478%
2024-07-05	17.500000	17.500000	17.50000	17.500000	+1.697%	197	+140.000%
2024-07-02	17.120000	17.222600	17.10000	17.208000	-0.532%	1,000	+144.073%
2024-07-01	17.500000	17.500000	17.30000	17.300000	0.000%	2,175	+142.775%
2024-06-28	17.750000	17.750000	17.30000	17.300000	-2.535%	697	+142.775%
2024-06-27	17.750000	17.750000	17.75000	17.750000	+0.852%	250	+136.620%
2024-06-12	17.600000	17.600000	17.60000	17.600000	+0.860%	100	+138.636%
2024-06-11	17.450000	17.450000	17.43250	17.450000	-0.286%	1,732	+140.688%
2024-06-10	18.000000	18.000000	17.50000	17.500000	-3.315%	409	+140.000%
2024-06-07	18.000000	18.100000	18.00000	18.100000	+0.556%	444	+132.044%
2024-06-05	17.300000	18.000000	17.30000	18.000000	-0.552%	300	+133.333%
2024-06-04	18.100000	18.100000	18.10000	18.100000	+0.556%	1,000	+132.044%
2024-05-31	17.500000	18.000000	17.50000	18.000000	+2.857%	1,000	+133.333%
2024-05-30	17.150000	17.500000	17.15000	17.500000	+2.220%	450	+140.000%
2024-05-29	18.000000	18.000000	17.12000	17.120000	-2.171%	2,000	+145.327%
2024-05-28	18.190000	18.200000	17.50000	17.500000	-3.788%	2,391	+140.000%
2024-05-24	18.190000	18.190000	18.18900	18.189000	+0.050%	400	+130.909%
2024-05-22	18.200000	18.250000	17.50000	18.180000	-1.995%	3,019	+131.023%
2024-05-20	18.550000	18.560000	18.55000	18.550000	-0.802%	1,366	+126.415%
2024-05-17	18.200000	18.750000	18.20000	18.700000	+0.538%	1,850	+124.599%
2024-05-16	19.000000	19.000000	18.60000	18.600000	-0.800%	500	+125.806%

.dark-mode .qHsm56{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHsm56{ color: #333333; background-color: white; border: 2px solid #333333; }CIBHCIB MARINE BANCSHARESstock OTC

CIBH
CIB MARINE BANCSHARES
stock OTC