CBB Bancorp, Inc. (CBBI)
OTCMKTS
· Delayed Price · Currency is USD
10.25
-0.01 (-0.10%)
May 28, 2025, 11:40 AM EDT
CBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 10.42 | 10.42 | 10.05 | 10.26 | 10.26 | -0.10% | 4,009 |
| May 23, 2025 | 10.45 | 10.95 | 10.27 | 10.27 | 10.27 | -1.72% | 17,381 |
| May 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| May 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.75% | 100 |
| May 20, 2025 | 10.30 | 10.30 | 10.27 | 10.27 | 10.27 | -0.29% | 600 |
| May 19, 2025 | 10.46 | 10.46 | 10.30 | 10.30 | 10.30 | 0.29% | 785 |
| May 16, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| May 15, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| May 14, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.19% | 200 |
| May 13, 2025 | 10.21 | 10.31 | 10.20 | 10.29 | 10.29 | 0.19% | 2,401 |
| May 12, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.20% | 825 |
| May 9, 2025 | 10.24 | 10.30 | 10.24 | 10.25 | 10.25 | - | 25,900 |
| May 8, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 10.15 | -0.39% | 25,420 |
| May 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.19 | - | - |
| May 6, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.19 | - | - |
| May 5, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.19 | 0.49% | 19,000 |
| May 2, 2025 | 10.15 | 10.24 | 10.00 | 10.24 | 10.14 | 0.91% | 6,579 |
| May 1, 2025 | 10.18 | 10.19 | 10.11 | 10.15 | 10.05 | -0.02% | 4,600 |
| Apr 30, 2025 | 10.25 | 10.25 | 10.15 | 10.15 | 10.05 | -0.98% | 4,400 |
| Apr 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.15 | - | - |
| Apr 28, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.15 | 2.50% | 992 |
| Apr 25, 2025 | 10.15 | 10.30 | 10.00 | 10.00 | 9.90 | -2.72% | 53,837 |
| Apr 24, 2025 | 10.27 | 10.32 | 10.15 | 10.28 | 10.18 | -0.96% | 10,423 |
| Apr 23, 2025 | 10.43 | 10.48 | 10.38 | 10.38 | 10.28 | 1.57% | 1,455 |
| Apr 22, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.12 | 0.79% | 100 |
| Apr 21, 2025 | 10.31 | 10.31 | 10.14 | 10.14 | 10.04 | -0.69% | 11,226 |
| Apr 17, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.11 | - | - |
| Apr 16, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.11 | 0.10% | 111 |
| Apr 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 0.89% | 100 |
| Apr 14, 2025 | 10.20 | 10.24 | 10.11 | 10.11 | 10.01 | -1.08% | 2,397 |
| Apr 11, 2025 | 10.21 | 10.24 | 10.11 | 10.22 | 10.12 | -0.78% | 12,481 |
| Apr 10, 2025 | 10.68 | 10.68 | 10.30 | 10.30 | 10.20 | -2.37% | 7,830 |
| Apr 9, 2025 | 10.30 | 10.62 | 10.30 | 10.55 | 10.45 | 2.43% | 9,110 |
| Apr 8, 2025 | 10.50 | 10.88 | 10.30 | 10.30 | 10.20 | -0.48% | 34,891 |
| Apr 7, 2025 | 10.40 | 10.45 | 10.27 | 10.35 | 10.25 | -0.96% | 24,189 |
| Apr 4, 2025 | 10.65 | 10.72 | 10.31 | 10.45 | 10.35 | -1.88% | 9,506 |
| Apr 3, 2025 | 10.83 | 10.90 | 10.65 | 10.65 | 10.55 | -2.74% | 5,400 |
| Apr 2, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.84 | - | 50 |
| Apr 1, 2025 | 10.90 | 10.95 | 10.90 | 10.95 | 10.84 | 0.46% | 2,161 |
| Mar 31, 2025 | 10.90 | 10.90 | 10.60 | 10.90 | 10.80 | -0.91% | 5,149 |
| Mar 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | - | 95 |
| Mar 27, 2025 | 11.00 | 11.11 | 10.60 | 11.00 | 10.89 | -2.22% | 6,126 |
| Mar 26, 2025 | 11.11 | 11.30 | 11.11 | 11.25 | 11.14 | 1.08% | 5,526 |
| Mar 25, 2025 | 11.20 | 11.20 | 11.13 | 11.13 | 11.02 | -0.18% | 1,177 |
| Mar 24, 2025 | 11.20 | 11.21 | 11.15 | 11.15 | 11.04 | -0.80% | 5,800 |
| Mar 21, 2025 | 11.24 | 11.24 | 11.23 | 11.24 | 11.13 | 0.54% | 3,257 |
| Mar 20, 2025 | 11.18 | 11.20 | 11.18 | 11.18 | 11.07 | 0.27% | 1,349 |
| Mar 19, 2025 | 11.20 | 11.22 | 11.00 | 11.15 | 11.04 | -0.27% | 7,902 |
| Mar 18, 2025 | 11.00 | 11.18 | 11.00 | 11.18 | 11.07 | 2.85% | 400 |
| Mar 17, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.77 | 0.09% | 112 |