CBTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.60	30.60	30.52	30.52	30.52	-0.28%	589
Jun 26, 2025	30.35	30.65	30.35	30.61	30.61	0.31%	1,276
Jun 25, 2025	30.42	30.53	30.40	30.52	30.52	1.11%	1,696
Jun 24, 2025	30.11	30.28	30.11	30.18	30.18	1.38%	12,394
Jun 23, 2025	29.38	29.83	29.38	29.77	29.77	0.08%	2,168
Jun 20, 2025	30.04	30.04	29.66	29.75	29.75	-0.06%	3,201
Jun 18, 2025	29.81	29.81	29.72	29.76	29.76	-0.20%	1,707
Jun 17, 2025	29.99	29.99	29.74	29.82	29.82	-1.70%	4,240
Jun 16, 2025	30.13	30.34	30.13	30.34	30.34	1.90%	627
Jun 13, 2025	29.88	29.88	29.73	29.77	29.77	-1.01%	2,626
Jun 12, 2025	30.18	30.19	30.08	30.08	30.08	-0.72%	9,646
Jun 11, 2025	30.30	30.30	30.29	30.29	30.29	-0.03%	178
Jun 10, 2025	30.26	30.30	30.23	30.30	30.30	0.31%	695
Jun 9, 2025	29.98	30.21	29.98	30.21	30.21	2.15%	1,696
Jun 6, 2025	29.64	29.64	29.57	29.57	29.57	1.15%	1,066
Jun 5, 2025	29.42	29.42	29.24	29.24	29.24	-1.35%	8,351
Jun 4, 2025	29.62	29.65	29.62	29.64	29.64	-0.45%	2,461
Jun 3, 2025	29.67	29.79	29.67	29.77	29.77	-0.57%	1,300
Jun 2, 2025	29.77	30.04	29.77	29.94	29.94	-0.20%	7,693
May 30, 2025	30.02	30.05	29.95	30.00	30.00	-0.04%	6,463
May 29, 2025	30.26	30.26	29.98	30.01	30.01	-0.04%	6,236
May 28, 2025	30.24	30.24	30.03	30.03	30.03	-0.68%	1,027
May 27, 2025	30.24	30.28	30.17	30.23	30.23	1.00%	6,221
May 23, 2025	29.96	29.96	29.81	29.93	29.93	-0.69%	2,141
May 22, 2025	30.47	30.47	30.14	30.14	30.14	0.47%	7,820
May 21, 2025	29.83	30.03	29.74	30.00	30.00	0.16%	3,501
May 20, 2025	29.86	29.95	29.84	29.95	29.95	0.72%	217
May 19, 2025	29.44	29.74	29.44	29.74	29.74	0.48%	1,053
May 16, 2025	29.58	29.62	29.55	29.59	29.59	0.61%	1,118
May 15, 2025	29.24	29.53	29.24	29.42	29.42	-0.06%	4,294
May 14, 2025	29.28	29.47	29.28	29.43	29.43	-0.24%	2,810
May 13, 2025	29.55	29.55	29.51	29.51	29.51	0.96%	192
May 12, 2025	29.36	29.37	29.22	29.22	29.22	-0.27%	4,222
May 9, 2025	29.25	29.37	29.24	29.30	29.30	1.00%	11,470
May 8, 2025	28.82	29.02	28.82	29.01	29.01	2.56%	3,402
May 7, 2025	28.36	28.40	28.28	28.29	28.29	0.83%	1,636
May 6, 2025	27.92	28.09	27.92	28.05	28.05	0.35%	4,486
May 5, 2025	27.86	28.01	27.86	27.96	27.96	-1.09%	2,941
May 2, 2025	28.36	28.36	28.26	28.26	28.26	0.26%	6,151
May 1, 2025	28.23	28.25	28.18	28.19	28.19	1.15%	899
Apr 30, 2025	27.72	27.87	27.72	27.87	27.87	-0.49%	1,007
Apr 29, 2025	27.87	28.01	27.87	28.01	28.01	0.52%	501
Apr 28, 2025	28.03	28.03	27.81	27.86	27.86	-0.45%	2,257
Apr 25, 2025	27.91	27.99	27.88	27.99	27.99	0.99%	1,650
Apr 24, 2025	27.61	27.75	27.61	27.71	27.71	0.35%	2,400
Apr 23, 2025	27.59	27.69	27.43	27.61	27.61	1.19%	1,466
Apr 22, 2025	27.12	27.30	27.12	27.29	27.29	1.96%	2,678
Apr 21, 2025	26.90	26.90	26.70	26.76	26.76	0.98%	2,556
Apr 17, 2025	26.53	26.62	26.50	26.50	26.50	0.42%	1,246
Apr 16, 2025	26.42	26.54	26.34	26.39	26.39	0.05%	7,045