Mexico - Delayed Quote
MXN
Organización Cultiba, S.A.B. de C.V. (CULTIBAB.MX)
9.19
+0.01
(+0.11%)
As of 8:45:06 AM CST. Market Open.
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
9.19
9.24
9.00
9.20
9.20
10,184
Nov 9, 2026
9.19
9.19
9.05
9.18
9.18
1,282
Nov 6, 2026
9.00
9.00
9.00
9.00
9.00
-
Nov 5, 2026
9.30
9.50
9.00
9.00
9.00
159,061
Nov 4, 2026
9.20
9.20
9.20
9.20
9.20
-
Nov 3, 2026
9.36
9.36
9.20
9.20
9.20
1,526
Oct 30, 2026
9.46
9.46
9.46
9.46
9.46
390
Oct 29, 2026
9.48
9.48
9.40
9.48
9.48
6,887
Oct 28, 2026
9.40
9.40
9.29
9.40
9.40
15,554
Oct 27, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 26, 2026
9.60
9.70
9.40
9.40
9.40
42,285
Oct 23, 2026
9.99
9.99
9.99
9.99
9.99
-
Oct 22, 2026
9.99
9.99
9.99
9.99
9.99
188
Oct 21, 2026
9.96
9.96
9.96
9.96
9.96
-
Oct 20, 2026
9.96
9.96
9.96
9.96
9.96
-
Oct 19, 2026
9.96
9.96
9.96
9.96
9.96
198
Oct 16, 2026
9.82
9.82
9.82
9.82
9.82
-
Oct 15, 2026
9.82
9.82
9.82
9.82
9.82
-
Oct 14, 2026
9.82
9.82
9.82
9.82
9.82
-
Oct 13, 2026
9.82
9.82
9.82
9.82
9.82
141
Oct 12, 2026
9.80
9.80
9.80
9.80
9.80
452
Oct 9, 2026
9.80
9.80
9.80
9.80
9.80
1,987
Oct 8, 2026
9.80
9.80
9.80
9.80
9.80
3,630
Oct 7, 2026
9.80
9.80
9.80
9.80
9.80
192
Oct 6, 2026
10.00
10.00
10.00
10.00
10.00
-
Oct 5, 2026
10.00
10.00
10.00
10.00
10.00
35,088
Oct 2, 2026
10.00
10.00
10.00
10.00
10.00
90,847
Oct 1, 2026
10.00
10.00
9.88
9.88
9.88
10,778
Sep 30, 2026
10.00
10.00
10.00
10.00
10.00
535
Sep 29, 2026
10.25
10.25
10.25
10.25
10.25
4,095
Sep 28, 2026
10.48
10.48
10.01
10.01
10.01
5,184
Sep 25, 2026
10.48
10.48
10.48
10.48
10.48
370
Sep 24, 2026
10.00
10.00
9.99
9.99
9.99
1,754
Sep 23, 2026
10.20
10.20
10.20
10.20
10.20
-
Sep 22, 2026
10.20
10.20
10.20
10.20
10.20
-
Sep 21, 2026
10.20
10.20
10.20
10.20
10.20
-
Sep 18, 2026
10.20
10.20
10.20
10.20
10.20
-
Sep 17, 2026
10.20
10.20
10.20
10.20
10.20
-
Sep 15, 2026
10.20
10.20
10.20
10.20
10.20
-
Sep 14, 2026
10.20
10.20
10.20
10.20
10.20
239
Sep 11, 2026
10.07
10.24
9.98
10.20
10.20
25,870
Sep 10, 2026
10.40
10.40
9.98
9.99
9.99
13,753
Sep 9, 2026
10.72
10.72
10.72
10.72
10.72
-
Sep 8, 2026
10.72
10.72
10.72
10.72
10.72
-
Sep 7, 2026
10.72
10.72
10.72
10.72
10.72
571
Sep 4, 2026
10.75
10.75
10.75
10.75
10.75
-
Sep 3, 2026
10.75
10.75
10.75
10.75
10.75
-
Sep 2, 2026
10.75
10.75
10.75
10.75
10.75
-
Sep 1, 2026
10.75
10.88
10.52
10.75
10.75
8,082
Aug 31, 2026
10.77
10.77
10.75
10.75
10.75
7,929
Aug 28, 2026
10.97
10.97
10.97
10.97
10.97
-
Aug 27, 2026
10.97
10.97
10.97
10.97
10.97
-
Aug 26, 2026
10.97
10.97
10.97
10.97
10.97
-
Aug 25, 2026
10.97
10.97
10.97
10.97
10.97
5,878
Aug 24, 2026
10.50
10.50
10.50
10.50
10.50
15,074
Aug 21, 2026
11.00
11.00
10.75
10.75
10.75
6,267
Aug 20, 2026
11.00
11.00
10.75
10.75
10.75
422
Aug 19, 2026
10.92
10.92
10.75
10.75
10.75
336
Aug 18, 2026
11.00
11.00
10.92
10.92
10.92
35,135
Aug 17, 2026
11.05
11.05
11.05
11.05
11.05
-
Aug 14, 2026
11.20
11.20
11.05
11.05
11.05
631
Aug 13, 2026
11.52
11.52
11.50
11.50
11.50
500,375
Aug 12, 2026
11.80
11.80
11.80
11.80
11.80
-
Aug 11, 2026
11.80
11.80
11.80
11.80
11.80
-
Aug 10, 2026
11.80
11.80
11.80
11.80
11.80
-
Aug 7, 2026
11.80
11.80
11.80
11.80
11.80
-
Aug 6, 2026
11.80
11.80
11.80
11.80
11.80
-
Aug 5, 2026
11.80
11.80
11.80
11.80
11.80
-
Aug 4, 2026
11.80
11.80
11.80
11.80
11.80
-
Aug 3, 2026
11.80
11.80
11.80
11.80
11.80
-
Jul 31, 2026
11.80
11.80
11.80
11.80
11.80
-
Jul 30, 2026
11.80
11.80
11.80
11.80
11.80
1,802
Jul 29, 2026
11.80
11.80
11.80
11.80
11.80
-
Jul 28, 2026
11.80
11.80
11.80
11.80
11.80
1,539
Jul 27, 2026
11.80
11.80
11.80
11.80
11.80
-
Jul 24, 2026
11.80
11.80
11.80
11.80
11.80
-
Jul 23, 2026
11.70
11.80
11.70
11.80
11.80
388
Jul 22, 2026
11.88
11.88
11.80
11.80
11.80
563
Jul 21, 2026
12.10
12.10
12.10
12.10
12.10
472
Jul 20, 2026
12.50
12.50
12.50
12.50
12.50
-
Jul 17, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
12.50
12.50
12.50
12.50
12.50
-
Jul 16, 2026
12.50
12.50
12.50
12.50
11.90
2,373
Jul 15, 2026
12.65
12.65
12.65
12.65
12.04
203
Jul 14, 2026
12.63
12.63
12.63
12.63
12.02
-
Jul 13, 2026
12.63
12.63
12.63
12.63
12.02
-
Jul 10, 2026
12.63
12.63
12.63
12.63
12.02
-
Jul 9, 2026
12.63
12.63
12.63
12.63
12.02
-
Jul 8, 2026
12.63
12.63
12.63
12.63
12.02
-
Jul 7, 2026
12.63
12.63
12.63
12.63
12.02
-
Jul 6, 2026
12.63
12.63
12.63
12.63
12.02
-
Jul 3, 2026
12.63
12.63
12.63
12.63
12.02
-
Jul 2, 2026
12.63
12.63
12.63
12.63
12.02
311
Jul 1, 2026
13.13
13.13
13.13
13.13
12.50
-
Jun 30, 2026
13.13
13.13
13.13
13.13
12.50
160
Jun 29, 2026
13.55
13.55
13.55
13.55
12.90
-
Jun 26, 2026
13.55
13.55
13.55
13.55
12.90
-
Jun 25, 2026
13.55
13.55
13.55
13.55
12.90
-
Jun 24, 2026
13.55
13.55
13.55
13.55
12.90
3,977
Jun 23, 2026
13.52
13.52
13.52
13.52
12.87
-
Jun 22, 2026
13.55
13.55
13.52
13.52
12.87
325
Jun 19, 2026
13.60
13.60
13.60
13.60
12.95
-
Jun 18, 2026
13.60
13.60
13.60
13.60
12.95
-
Jun 17, 2026
13.60
13.60
13.60
13.60
12.95
-
Jun 16, 2026
13.60
13.60
13.60
13.60
12.95
-
Jun 15, 2026
13.60
13.60
13.60
13.60
12.95
-
Jun 12, 2026
13.00
13.60
13.00
13.60
12.95
257,755
Jun 11, 2026
13.00
13.00
13.00
13.00
12.38
8,001
Jun 10, 2026
13.30
13.30
13.30
13.30
12.66
-
Jun 9, 2026
13.30
13.30
13.30
13.30
12.66
522,414
Jun 8, 2026
13.40
13.40
13.40
13.40
12.76
-
Jun 5, 2026
13.40
13.40
13.40
13.40
12.76
-
Jun 4, 2026
13.30
13.40
13.30
13.40
12.76
70,322
Jun 3, 2026
13.30
13.30
13.30
13.30
12.66
-
Jun 2, 2026
13.20
13.30
13.20
13.30
12.66
39,876
Jun 1, 2026
13.30
13.30
13.30
13.30
12.66
44,412
May 29, 2026
13.60
13.60
13.60
13.60
12.95
-
May 28, 2026
13.60
13.60
13.60
13.60
12.95
208
May 27, 2026
13.10
13.60
13.10
13.60
12.95
117,155
May 26, 2026
13.50
13.59
13.20
13.20
12.57
40,834
May 25, 2026
13.50
13.59
13.50
13.59
12.94
6,373
May 22, 2026
13.59
13.59
13.59
13.59
12.94
215
May 21, 2026
13.59
13.59
13.59
13.59
12.94
-
May 20, 2026
13.59
13.59
13.59
13.59
12.94
-
May 19, 2026
13.59
13.59
13.59
13.59
12.94
200
May 18, 2026
13.60
13.60
13.60
13.60
12.95
203
May 15, 2026
13.53
13.60
13.53
13.60
12.95
559
May 14, 2026
13.53
13.60
13.53
13.60
12.95
789
May 13, 2026
13.31
13.31
13.31
13.31
12.67
-
May 12, 2026
13.50
13.50
13.31
13.31
12.67
202,821
May 11, 2026
13.30
13.40
13.30
13.40
12.76
13,793
May 8, 2026
12.80
13.09
12.80
13.09
12.46
125,966
May 7, 2026
12.80
13.00
12.75
12.80
12.19
11,506
May 6, 2026
12.76
12.76
12.70
12.70
12.09
501,703
May 5, 2026
13.00
13.00
12.79
13.00
12.38
84,550
May 4, 2026
12.97
12.97
12.97
12.97
12.35
-
Apr 30, 2026
12.97
12.97
12.97
12.97
12.35
12,461
Apr 29, 2026
12.97
12.97
12.97
12.97
12.35
-
Apr 28, 2026
12.97
12.97
12.97
12.97
12.35
-
Apr 27, 2026
12.75
12.97
12.75
12.97
12.35
31,718
Apr 24, 2026
12.80
12.80
12.80
12.80
12.19
106
Apr 23, 2026
12.84
13.00
12.75
12.75
12.14
89,722
Apr 21, 2026
12.75
12.75
12.75
12.75
12.14
-
Apr 20, 2026
12.80
12.80
12.75
12.75
12.14
6,226
Apr 17, 2026
12.75
12.75
12.75
12.75
12.14
-
Apr 16, 2026
12.75
12.75
12.75
12.75
12.14
-
Apr 15, 2026
12.75
12.75
12.75
12.75
12.14
-
Apr 14, 2026
12.75
12.75
12.75
12.75
12.14
117
Apr 13, 2026
12.70
12.70
12.70
12.70
12.09
5,763
Apr 10, 2026
12.70
12.70
12.70
12.70
12.09
1,182
Apr 9, 2026
12.50
12.50
12.50
12.50
11.90
52,134
Apr 8, 2026
12.50
12.50
12.50
12.50
11.90
33,478
Apr 7, 2026
12.50
12.52
12.50
12.52
11.92
55,310
Apr 6, 2026
12.70
12.70
12.70
12.70
12.09
-
Apr 1, 2026
12.50
12.70
12.50
12.70
12.09
2,496
Mar 31, 2026
12.50
12.50
12.50
12.50
11.90
-
Mar 30, 2026
12.50
12.50
12.50
12.50
11.90
132
Mar 27, 2026
12.50
12.50
12.50
12.50
11.90
110
Mar 26, 2026
12.50
12.50
12.50
12.50
11.90
89,444
Mar 25, 2026
12.72
12.72
12.72
12.72
12.11
-
Mar 24, 2026
12.50
12.72
12.50
12.72
12.11
16,231
Mar 23, 2026
12.50
12.50
12.50
12.50
11.90
10,000
Mar 20, 2026
12.55
12.55
12.55
12.55
11.95
711
Mar 19, 2026
12.50
12.50
12.50
12.50
11.90
9,672
Mar 18, 2026
12.55
12.81
12.55
12.55
11.95
13,089
Mar 17, 2026
12.55
12.55
12.55
12.55
11.95
9,464
Mar 13, 2026
12.75
12.75
12.75
12.75
12.14
1,494
Mar 12, 2026
12.66
12.66
12.66
12.66
12.05
-
Mar 11, 2026
12.66
12.66
12.66
12.66
12.05
391
Mar 10, 2026
12.50
12.66
12.50
12.66
12.05
3,907
Mar 9, 2026
12.51
12.51
12.51
12.51
11.91
-
Mar 6, 2026
12.51
12.51
12.51
12.51
11.91
14,105
Mar 5, 2026
12.72
12.72
12.72
12.72
12.11
-
Mar 4, 2026
12.72
12.72
12.72
12.72
12.11
4,014
Mar 3, 2026
12.72
12.72
12.72
12.72
12.11
1,098
Mar 2, 2026
12.00
12.64
12.00
12.64
12.03
39,524
Feb 27, 2026
12.21
12.21
12.00
12.10
11.52
30,939
Feb 26, 2026
12.21
12.21
12.21
12.21
11.62
47,602
Feb 25, 2026
12.40
12.40
12.40
12.40
11.80
210
Feb 24, 2026
12.31
12.65
12.21
12.60
12.00
11,212
Feb 23, 2026
12.21
12.58
12.21
12.21
11.62
3,714
Feb 20, 2026
12.21
12.58
12.21
12.31
11.72
5,657
Feb 19, 2026
12.19
12.50
12.19
12.21
11.62
15,990
Feb 18, 2026
12.15
12.25
12.15
12.25
11.66
6,034
Feb 17, 2026
12.00
12.15
12.00
12.15
11.57
506
Feb 16, 2026
12.00
12.20
12.00
12.20
11.61
2,871
Feb 13, 2026
12.00
12.00
12.00
12.00
11.42
297
Feb 12, 2026
12.00
12.05
11.80
12.05
11.47
17,429
Feb 11, 2026
11.40
11.84
11.40
11.55
11.00
6,643
Feb 10, 2026
10.81
11.23
10.81
11.23
10.69
6,498
Feb 9, 2026
10.10
10.10
10.10
10.10
9.62
-
Feb 6, 2026
10.10
10.10
10.10
10.10
9.62
-
Feb 5, 2026
10.75
11.01
10.10
10.10
9.62
11,946
Feb 4, 2026
10.80
10.80
10.80
10.80
10.28
750
Feb 3, 2026
11.10
11.10
11.10
11.10
10.57
-
Jan 30, 2026
11.10
11.10
11.10
11.10
10.57
269
Jan 29, 2026
11.50
11.50
11.50
11.50
10.95
-
Jan 28, 2026
11.50
11.50
11.50
11.50
10.95
-
Jan 27, 2026
11.52
11.52
11.50
11.50
10.95
3,735
Jan 26, 2026
11.75
11.75
11.75
11.75
11.19
-
Jan 23, 2026
11.75
11.75
11.75
11.75
11.19
2,843,079
Jan 22, 2026
12.00
12.00
12.00
12.00
11.42
-
Jan 21, 2026
12.00
12.00
12.00
12.00
11.42
-
Jan 20, 2026
12.00
12.00
12.00
12.00
11.42
-
Jan 19, 2026
11.70
12.00
11.70
12.00
11.42
25,006
Jan 16, 2026
11.50
11.89
11.50
11.89
11.32
20,127
Jan 15, 2026
12.25
12.25
12.25
12.25
11.66
-
Jan 14, 2026
11.85
12.25
11.38
12.25
11.66
12,885
Jan 13, 2026
12.00
12.00
12.00
12.00
11.42
-
Jan 12, 2026
12.00
12.00
12.00
12.00
11.42
-
Jan 9, 2026
12.00
12.00
12.00
12.00
11.42
-
Jan 8, 2026
12.00
12.00
12.00
12.00
11.42
-
Jan 7, 2026
12.00
12.00
12.00
12.00
11.42
-
Jan 6, 2026
12.00
12.00
12.00
12.00
11.42
-
Jan 5, 2026
12.00
12.00
12.00
12.00
11.42
-
Jan 2, 2026
12.00
12.00
12.00
12.00
11.42
-
Dec 31, 2025
11.50
12.00
11.50
12.00
11.42
19,617
Dec 30, 2025
11.25
11.50
11.25
11.50
10.95
7,008
Dec 29, 2025
11.00
11.25
11.00
11.25
10.71
10,654
Dec 26, 2025
11.00
11.00
11.00
11.00
10.47
-
Dec 24, 2025
11.00
11.00
11.00
11.00
10.47
-
Dec 23, 2025
11.00
11.00
11.00
11.00
10.47
30,000
Dec 22, 2025
10.90
10.90
10.90
10.90
10.38
89,701
Dec 19, 2025
10.93
10.93
10.93
10.93
10.41
-
Dec 18, 2025
10.93
10.93
10.93
10.93
10.41
-
Dec 17, 2025
10.93
10.93
10.93
10.93
10.41
-
Dec 16, 2025
10.93
10.93
10.93
10.93
10.41
100
Dec 15, 2025
11.00
11.00
11.00
11.00
10.47
45,180
Dec 11, 2025
11.08
11.08
11.08
11.08
10.55
-
Dec 10, 2025
11.00
11.08
11.00
11.08
10.55
27,264
Dec 9, 2025
11.00
11.00
11.00
11.00
10.47
-
Dec 8, 2025
11.00
11.00
11.00
11.00
10.47
-
Dec 5, 2025
11.00
11.00
11.00
11.00
10.47
-
Dec 4, 2025
10.70
11.00
10.70
11.00
10.47
12,672
Dec 3, 2025
11.00
11.00
11.00
11.00
10.47
267,503
Dec 2, 2025
11.00
11.00
11.00
11.00
10.47
-
Dec 1, 2025
11.00
11.00
11.00
11.00
10.47
7,649
Nov 28, 2025
10.75
11.05
10.75
11.05
10.52
1,162
Nov 27, 2025
11.00
11.00
11.00
11.00
10.47
50,508
Nov 26, 2025
10.90
11.00
10.90
11.00
10.47
1,951
Nov 25, 2025
11.00
11.00
11.00
11.00
10.47
130,163
Nov 24, 2025
11.00
11.00
11.00
11.00
10.47
53,117
Nov 21, 2025
10.50
10.50
10.50
10.50
10.00
-
Nov 20, 2025
10.50
10.50
10.50
10.50
10.00
-
Nov 19, 2025
10.50
10.50
10.50
10.50
10.00
-
Nov 18, 2025
10.50
10.50
10.50
10.50
10.00
-
Nov 14, 2025
11.00
11.00
10.50
10.50
10.00
231,653
Nov 13, 2025
11.02
11.02
11.02
11.02
10.49
-
Nov 12, 2025
11.02
11.02
11.02
11.02
10.49
-
Nov 11, 2025
11.02
11.02
11.02
11.02
10.49
911
Nov 10, 2025
10.50
10.50
10.50
10.50
10.00
-
