NCB Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	43.35	44.00	43.19	43.35	43.35	-1.48%	12,686
Apr 10, 2026	44.00	44.00	43.00	44.00	44.00	1.73%	45,315
Apr 9, 2026	43.25	43.43	43.03	43.25	43.25	0.51%	17,581
Apr 8, 2026	43.03	43.45	43.00	43.03	43.03	-0.97%	18,257
Apr 7, 2026	43.45	43.99	42.10	43.45	43.45	1.05%	175,246
Apr 2, 2026	43.00	45.00	42.80	43.00	43.00	-4.27%	443,847
Apr 1, 2026	44.92	44.92	43.00	44.92	44.92	3.24%	23,608
Mar 31, 2026	43.51	44.98	43.00	43.51	43.51	-1.09%	1,466,953
Mar 30, 2026	43.99	44.00	43.84	43.99	43.99	0.02%	59,464
Mar 27, 2026	43.98	44.80	43.50	43.98	43.98	-0.05%	58,596
Mar 26, 2026	44.00	44.00	43.00	44.00	44.00	1.15%	340,964
Mar 25, 2026	43.50	44.00	42.50	43.50	43.50	1.16%	139,594
Mar 24, 2026	43.00	43.00	42.26	43.00	43.00	1.75%	48,946
Mar 23, 2026	42.26	42.50	42.26	42.26	42.26	-0.33%	91,182
Mar 20, 2026	42.40	43.10	42.18	42.40	42.40	-1.81%	441,507
Mar 19, 2026	43.18	43.48	42.50	43.18	43.18	-0.74%	185,194
Mar 18, 2026	43.50	44.00	42.51	43.50	43.50	1.16%	205,659
Mar 17, 2026	43.00	44.00	42.40	43.00	43.00	-2.27%	22,281,510
Mar 16, 2026	44.00	44.83	42.40	44.00	44.00	-1.87%	205,159
Mar 13, 2026	44.84	44.88	42.40	44.84	44.84	-0.29%	252,957
Mar 12, 2026	44.97	44.98	42.50	44.97	44.97	1.35%	2,598,715
Mar 11, 2026	44.37	44.38	42.80	44.37	44.37	3.14%	1,067,021
Mar 10, 2026	43.02	44.40	42.76	43.02	43.02	-2.23%	543,410
Mar 9, 2026	44.00	44.00	42.76	44.00	44.00	0.64%	71,509
Mar 6, 2026	43.72	43.72	42.42	43.72	43.72	3.11%	39,224
Mar 5, 2026	42.40	43.60	42.40	42.40	42.40	-0.24%	519,153
Mar 4, 2026	42.50	43.73	42.42	42.50	42.50	-0.35%	163,529
Mar 3, 2026	42.65	43.00	42.42	42.65	42.65	0.54%	59,359
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