CBB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	10.60	10.81	10.60	10.75	10.75	2.67%	1,560
Jan 17, 2025	10.47	10.47	10.47	10.47	10.47	-	-
Jan 16, 2025	10.46	10.47	10.46	10.47	10.47	0.24%	1,100
Jan 15, 2025	10.70	10.72	10.42	10.45	10.45	-0.71%	6,600
Jan 14, 2025	10.52	10.52	10.52	10.52	10.52	-	-
Jan 13, 2025	10.47	10.52	10.45	10.52	10.52	0.10%	1,599
Jan 10, 2025	10.55	10.55	10.47	10.51	10.51	-0.85%	12,824
Jan 8, 2025	10.60	10.60	10.58	10.60	10.60	-	8,547
Jan 7, 2025	10.77	10.82	10.60	10.60	10.60	-1.40%	2,905
Jan 6, 2025	10.75	10.75	10.70	10.75	10.75	0.28%	2,213
Jan 3, 2025	10.70	10.72	10.70	10.72	10.72	-3.51%	4,814
Jan 2, 2025	11.11	11.11	11.11	11.11	11.11	2.87%	215
Dec 31, 2024	11.40	11.50	10.80	10.80	10.80	-0.09%	2,724
Dec 30, 2024	10.81	10.81	10.81	10.81	10.81	-	-
Dec 27, 2024	10.81	10.81	10.81	10.81	10.81	0.09%	160
Dec 26, 2024	10.80	10.80	10.80	10.80	10.80	-	-
Dec 24, 2024	10.80	10.80	10.80	10.80	10.80	3.35%	1,000
Dec 23, 2024	10.45	10.47	10.45	10.45	10.45	-0.59%	1,375
Dec 20, 2024	10.54	10.54	10.51	10.51	10.51	-0.83%	10,589
Dec 19, 2024	10.62	10.62	10.60	10.60	10.60	-1.67%	11,000
Dec 18, 2024	10.71	10.78	10.63	10.78	10.78	1.70%	1,566
Dec 17, 2024	10.65	10.65	10.60	10.60	10.60	-0.47%	1,168
Dec 16, 2024	10.61	10.65	10.61	10.65	10.65	-0.93%	4,258
Dec 13, 2024	10.60	10.75	10.60	10.75	10.75	1.90%	1,382
Dec 12, 2024	10.69	10.69	10.54	10.55	10.55	-1.31%	3,975
Dec 11, 2024	10.63	10.72	10.63	10.69	10.69	-1.47%	2,161
Dec 10, 2024	10.62	10.85	10.61	10.85	10.85	2.07%	4,164
Dec 9, 2024	10.80	10.89	10.53	10.63	10.63	0.19%	11,841
Dec 6, 2024	10.80	10.80	10.61	10.61	10.61	-2.57%	1,426
Dec 5, 2024	10.67	10.89	10.67	10.89	10.89	3.62%	250
Dec 4, 2024	10.51	10.51	10.51	10.51	10.51	-	-
Dec 3, 2024	10.56	10.61	10.51	10.51	10.51	-0.47%	12,741
Dec 2, 2024	10.69	10.69	10.56	10.56	10.56	-0.56%	7,115
Nov 29, 2024	10.75	10.75	10.62	10.62	10.62	-2.12%	3,328
Nov 27, 2024	10.89	10.89	10.84	10.85	10.85	1.69%	1,859
Nov 26, 2024	10.90	10.90	10.67	10.67	10.67	-0.84%	5,088
Nov 25, 2024	10.60	10.90	10.56	10.76	10.76	0.09%	2,294
Nov 22, 2024	10.75	10.75	10.75	10.75	10.75	-1.83%	1,098
Nov 21, 2024	10.70	10.95	10.64	10.95	10.95	3.79%	2,254
Nov 20, 2024	10.68	10.68	10.55	10.55	10.55	-1.31%	3,158
Nov 19, 2024	10.63	10.69	10.59	10.69	10.69	0.23%	14,723
Nov 18, 2024	10.48	10.69	10.46	10.67	10.67	1.77%	1,924
Nov 15, 2024	10.48	10.48	10.48	10.48	10.48	-	2,250
Nov 14, 2024	10.50	10.50	10.48	10.48	10.48	-0.31%	7,500
Nov 13, 2024	10.51	10.51	10.51	10.51	10.51	-	-
Nov 12, 2024	10.70	10.70	10.45	10.51	10.51	-1.75%	26,271
Nov 11, 2024	10.24	10.70	10.24	10.70	10.70	2.88%	1,056
Nov 8, 2024	10.47	10.47	10.19	10.40	10.40	-0.67%	13,850
Nov 7, 2024	10.60	10.85	10.28	10.47	10.37	-1.23%	33,854
Nov 6, 2024	10.75	10.95	10.60	10.60	10.50	1.92%	21,082
Nov 5, 2024	10.37	10.40	10.37	10.40	10.30	-	1,862
Nov 4, 2024	10.35	10.40	10.30	10.40	10.30	0.48%	3,275
Nov 1, 2024	10.30	10.35	10.29	10.35	10.25	0.78%	2,450
Oct 31, 2024	10.40	10.40	10.15	10.27	10.17	-0.77%	10,113
Oct 30, 2024	10.39	10.39	10.35	10.35	10.25	-1.43%	950
Oct 29, 2024	10.46	10.50	10.46	10.50	10.40	1.45%	2,101
Oct 28, 2024	10.28	10.35	10.27	10.35	10.25	0.78%	5,562
Oct 25, 2024	10.21	10.55	10.21	10.27	10.17	2.50%	44,045
Oct 24, 2024	10.39	10.39	10.02	10.02	9.93	-3.47%	12,247
Oct 23, 2024	10.38	10.39	10.38	10.38	10.28	-	1,716
Oct 22, 2024	10.41	10.42	10.38	10.38	10.28	-0.57%	4,259
Oct 21, 2024	10.45	10.45	10.44	10.44	10.34	-0.10%	546
Oct 18, 2024	10.45	10.45	10.45	10.45	10.35	-	1,600
Oct 17, 2024	10.42	10.48	10.42	10.45	10.35	0.29%	4,415
Oct 16, 2024	10.42	10.42	10.40	10.42	10.32	0.19%	2,964
Oct 15, 2024	10.40	10.40	10.40	10.40	10.30	-	816
Oct 14, 2024	10.45	10.45	10.40	10.40	10.30	-0.38%	1,802
Oct 11, 2024	10.40	10.44	10.38	10.44	10.34	0.38%	8,624
Oct 10, 2024	10.40	10.40	10.40	10.40	10.30	0.97%	3,000
Oct 9, 2024	10.30	10.30	10.30	10.30	10.20	-	2,000
Oct 8, 2024	10.40	10.40	10.30	10.30	10.20	-0.96%	220
Oct 7, 2024	10.40	10.40	10.40	10.40	10.30	-	120
Oct 4, 2024	10.26	10.40	10.26	10.40	10.30	1.46%	1,800
Oct 3, 2024	10.26	10.27	10.22	10.25	10.15	-0.10%	2,247
Oct 2, 2024	10.37	10.37	10.24	10.26	10.16	-1.16%	11,818
Oct 1, 2024	10.45	10.46	10.38	10.38	10.28	-0.58%	1,504
Sep 30, 2024	10.43	10.45	10.43	10.44	10.34	0.11%	6,800
Sep 27, 2024	10.49	10.49	10.43	10.43	10.33	0.03%	7,546
Sep 26, 2024	10.43	10.43	10.43	10.43	10.33	-0.03%	3,159
Sep 25, 2024	10.46	10.46	10.43	10.43	10.33	-0.19%	22,500
Sep 24, 2024	10.45	10.45	10.45	10.45	10.35	-	-
Sep 23, 2024	10.48	10.49	10.42	10.45	10.35	0.87%	23,037
Sep 20, 2024	10.40	10.50	10.30	10.36	10.26	-0.38%	6,474
Sep 19, 2024	10.30	10.40	10.29	10.40	10.30	0.97%	926
Sep 18, 2024	10.28	10.30	10.28	10.30	10.20	-	1,198
Sep 17, 2024	10.30	10.30	10.30	10.30	10.20	0.44%	2,547
Sep 16, 2024	10.28	10.29	10.26	10.26	10.16	0.84%	3,833
Sep 13, 2024	10.17	10.17	10.17	10.17	10.07	-0.64%	500
Sep 12, 2024	10.24	10.24	10.24	10.24	10.14	-	102
Sep 11, 2024	10.20	10.24	10.11	10.24	10.14	-1.59%	2,353
Sep 10, 2024	10.40	10.40	10.40	10.40	10.30	1.27%	500
Sep 9, 2024	10.27	10.27	10.27	10.27	10.17	-	1
Sep 6, 2024	10.41	10.44	10.27	10.27	10.17	-1.40%	5,749
Sep 5, 2024	10.42	10.42	10.42	10.42	10.32	-	1
Sep 4, 2024	10.42	10.42	10.42	10.42	10.32	0.06%	504
Sep 3, 2024	10.41	10.41	10.41	10.41	10.31	-0.67%	900
Aug 30, 2024	10.35	10.48	10.35	10.48	10.38	0.21%	2,760
Aug 29, 2024	10.46	10.46	10.46	10.46	10.36	-	157
Aug 28, 2024	10.46	10.46	10.46	10.46	10.36	0.56%	100
Aug 27, 2024	10.30	10.40	10.30	10.40	10.30	0.97%	4,599