NCB Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	42.42	43.73	42.42	42.42	42.42	-3.00%	154,739
Feb 27, 2026	43.73	43.75	42.15	43.73	43.23	2.89%	259,130
Feb 26, 2026	42.50	43.00	42.00	42.50	42.01	-1.16%	113,889
Feb 25, 2026	43.00	43.00	41.50	43.00	42.51	1.42%	183,406
Feb 24, 2026	42.40	42.95	42.11	42.40	41.92	-1.28%	86,002
Feb 23, 2026	42.95	43.00	41.01	42.95	42.46	-0.12%	221,182
Feb 20, 2026	43.00	43.70	41.00	43.00	42.51	3.59%	2,742,407
Feb 19, 2026	41.51	44.50	41.51	41.51	41.04	-4.57%	335,291
Feb 17, 2026	43.50	44.50	42.00	43.50	43.00	-1.14%	152,999
Feb 16, 2026	44.00	44.50	42.00	44.00	43.50	2.90%	3,200,228
Feb 13, 2026	42.76	42.76	41.00	42.76	42.27	3.04%	160,855
Feb 12, 2026	41.50	42.25	41.50	41.50	41.03	-	238,876
Feb 11, 2026	41.50	42.00	41.50	41.50	41.03	-0.48%	103,405
Feb 10, 2026	41.70	42.00	41.51	41.70	41.22	-0.71%	41,799
Feb 9, 2026	42.00	42.76	41.60	42.00	41.52	-1.78%	151,185
Feb 6, 2026	42.76	42.76	42.48	42.76	42.27	-	58,226
Feb 5, 2026	42.76	42.76	42.00	42.76	42.27	0.59%	80,840
Feb 4, 2026	42.51	42.75	42.48	42.51	42.02	0.07%	17,714
Feb 3, 2026	42.48	42.76	42.01	42.48	41.99	-0.63%	58,411
Feb 2, 2026	42.75	42.76	41.75	42.75	42.26	0.23%	244,691
Jan 30, 2026	42.65	42.76	40.15	42.65	42.16	-0.26%	339,722
Jan 29, 2026	42.76	43.00	40.00	42.76	42.27	-0.56%	4,838,404
Jan 28, 2026	43.00	44.50	43.00	43.00	42.51	-2.71%	136,848
Jan 27, 2026	44.20	44.50	42.01	44.20	43.69	-0.65%	197,065
Jan 26, 2026	44.49	45.00	41.50	44.49	43.98	1.23%	523,854
Jan 23, 2026	43.95	43.95	41.60	43.95	43.45	5.40%	2,971,887
Jan 22, 2026	41.70	41.98	41.70	41.70	41.22	-0.64%	41,398
Jan 21, 2026	41.97	41.99	41.00	41.97	41.49	2.99%	15,350
Jan 20, 2026	40.75	41.49	39.75	40.75	40.28	-1.78%	279,234
Jan 19, 2026	41.49	41.49	40.70	41.49	41.02	1.20%	22,730
Jan 16, 2026	41.00	41.00	40.00	41.00	40.53	0.24%	40,459
Jan 15, 2026	40.90	40.90	40.00	40.90	40.43	-0.24%	16,547
Jan 14, 2026	41.00	41.00	39.50	41.00	40.53	2.63%	124,805
Jan 13, 2026	39.95	40.50	39.50	39.95	39.49	0.50%	104,332
Jan 12, 2026	39.75	40.00	39.61	39.75	39.30	0.35%	240,935
Jan 9, 2026	39.61	39.90	39.05	39.61	39.16	0.28%	91,864
Jan 8, 2026	39.50	39.50	38.71	39.50	39.05	-	178,464
Jan 7, 2026	39.50	39.50	38.70	39.50	39.05	0.64%	115,609
Jan 6, 2026	39.25	39.50	39.00	39.25	38.80	0.64%	526,970
Jan 5, 2026	39.00	39.00	38.50	39.00	38.55	-1.89%	55,965
Jan 2, 2026	39.75	39.75	38.01	39.75	39.30	10.42%	125,392
Dec 31, 2025	36.00	41.00	36.00	36.00	35.59	-11.11%	590,226
Dec 30, 2025	40.50	41.50	39.00	40.50	40.04	-2.41%	3,348,354
Dec 29, 2025	41.50	41.75	39.75	41.50	41.03	-0.72%	198,468
Dec 24, 2025	41.80	41.98	40.00	41.80	41.32	4.50%	136,019
Dec 23, 2025	40.00	42.00	40.00	40.00	39.54	-3.61%	546,278
Dec 22, 2025	41.50	43.00	39.00	41.50	41.03	-3.49%	2,372,593
Dec 19, 2025	43.00	44.99	39.00	43.00	42.51	-2.27%	17,533,530
Dec 18, 2025	44.00	44.99	42.00	44.00	43.50	4.76%	46,634
Dec 17, 2025	42.00	44.00	41.50	42.00	41.52	-2.21%	508,894