CBB Bancorp, Inc. (CBBI)
OTCMKTS
· Delayed Price · Currency is USD
11.00
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
CBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 95 |
| Mar 27, 2025 | 11.00 | 11.11 | 10.60 | 11.00 | 11.00 | -2.22% | 6,126 |
| Mar 26, 2025 | 11.11 | 11.30 | 11.11 | 11.25 | 11.25 | 1.08% | 5,526 |
| Mar 25, 2025 | 11.20 | 11.20 | 11.13 | 11.13 | 11.13 | -0.18% | 1,177 |
| Mar 24, 2025 | 11.20 | 11.21 | 11.15 | 11.15 | 11.15 | -0.80% | 5,800 |
| Mar 21, 2025 | 11.24 | 11.24 | 11.23 | 11.24 | 11.24 | 0.54% | 3,257 |
| Mar 20, 2025 | 11.18 | 11.20 | 11.18 | 11.18 | 11.18 | 0.27% | 1,349 |
| Mar 19, 2025 | 11.20 | 11.22 | 11.00 | 11.15 | 11.15 | -0.27% | 7,902 |
| Mar 18, 2025 | 11.00 | 11.18 | 11.00 | 11.18 | 11.18 | 2.85% | 400 |
| Mar 17, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.09% | 112 |
| Mar 14, 2025 | 10.69 | 10.99 | 10.40 | 10.86 | 10.86 | 3.04% | 18,187 |
| Mar 13, 2025 | 11.13 | 11.15 | 10.50 | 10.54 | 10.54 | -5.22% | 10,107 |
| Mar 12, 2025 | 11.00 | 11.12 | 11.00 | 11.12 | 11.12 | 0.63% | 12,265 |
| Mar 11, 2025 | 11.10 | 11.25 | 10.57 | 11.05 | 11.05 | -1.78% | 9,325 |
| Mar 10, 2025 | 11.18 | 11.25 | 11.18 | 11.25 | 11.25 | 0.63% | 2,830 |
| Mar 7, 2025 | 11.03 | 11.18 | 11.03 | 11.18 | 11.18 | 1.54% | 1,600 |
| Mar 6, 2025 | 11.50 | 11.65 | 11.00 | 11.01 | 11.01 | -3.93% | 9,882 |
| Mar 5, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.26% | 175 |
| Mar 4, 2025 | 11.50 | 11.58 | 11.25 | 11.43 | 11.43 | 0.44% | 11,375 |
| Mar 3, 2025 | 11.21 | 11.38 | 11.20 | 11.38 | 11.38 | 1.16% | 19,785 |
| Feb 28, 2025 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 1.35% | 804 |
| Feb 27, 2025 | 11.00 | 11.17 | 10.98 | 11.10 | 11.10 | 1.83% | 23,024 |
| Feb 26, 2025 | 10.85 | 11.07 | 10.85 | 10.90 | 10.90 | -0.76% | 24,060 |
| Feb 25, 2025 | 10.63 | 10.98 | 10.63 | 10.98 | 10.98 | 1.70% | 12,950 |
| Feb 24, 2025 | 10.90 | 11.25 | 10.75 | 10.80 | 10.80 | 0.47% | 17,530 |
| Feb 21, 2025 | 10.64 | 11.48 | 10.64 | 10.75 | 10.75 | 2.38% | 10,460 |
| Feb 20, 2025 | 10.59 | 11.25 | 10.50 | 10.50 | 10.50 | 0.48% | 111,257 |
| Feb 19, 2025 | 10.48 | 10.51 | 10.45 | 10.45 | 10.45 | -0.48% | 4,699 |
| Feb 18, 2025 | 10.52 | 10.52 | 10.48 | 10.50 | 10.50 | - | 1,500 |
| Feb 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 500 |
| Feb 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | -0.94% | 100 |
| Feb 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | 0.95% | 800 |
| Feb 11, 2025 | 10.60 | 10.75 | 10.50 | 10.50 | 10.40 | -0.94% | 25,617 |
| Feb 10, 2025 | 10.63 | 10.63 | 10.59 | 10.60 | 10.50 | -0.28% | 11,344 |
| Feb 7, 2025 | 10.59 | 10.64 | 10.56 | 10.63 | 10.53 | 0.49% | 30,600 |
| Feb 6, 2025 | 10.61 | 10.61 | 10.58 | 10.58 | 10.48 | -0.24% | 7,350 |
| Feb 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | 0.03% | 1,480 |
| Feb 4, 2025 | 10.60 | 10.62 | 10.60 | 10.60 | 10.50 | 0.47% | 19,680 |
| Feb 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.45 | -0.47% | 478 |
| Jan 31, 2025 | 10.62 | 10.81 | 10.57 | 10.60 | 10.50 | - | 18,919 |
| Jan 30, 2025 | 10.75 | 10.75 | 10.60 | 10.60 | 10.50 | - | 1,650 |
| Jan 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | - | 192 |
| Jan 28, 2025 | 10.75 | 10.75 | 10.60 | 10.60 | 10.50 | -1.40% | 825 |
| Jan 27, 2025 | 10.62 | 10.75 | 10.60 | 10.75 | 10.65 | - | 2,831 |
| Jan 24, 2025 | 10.75 | 10.75 | 10.69 | 10.75 | 10.65 | - | 1,010 |
| Jan 23, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.65 | - | 4 |
| Jan 22, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.65 | - | 346 |
| Jan 21, 2025 | 10.60 | 10.81 | 10.60 | 10.75 | 10.65 | 2.67% | 1,560 |
| Jan 17, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.37 | - | - |
| Jan 16, 2025 | 10.46 | 10.47 | 10.46 | 10.47 | 10.37 | 0.24% | 1,100 |