CBB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	11.88	12.20	11.85	12.20	12.20	2.95%	2,911
Feb 9, 2026	11.90	11.90	11.85	11.85	11.85	-	2,510
Feb 6, 2026	11.85	11.90	11.85	11.85	11.85	2.33%	21,670
Feb 5, 2026	11.58	11.58	11.58	11.58	11.58	-2.28%	184
Feb 4, 2026	11.81	11.90	11.70	11.85	11.85	0.51%	6,014
Feb 3, 2026	11.87	11.87	11.75	11.79	11.79	-0.51%	11,460
Feb 2, 2026	11.97	12.00	11.75	11.85	11.85	1.05%	20,125
Jan 30, 2026	11.70	11.73	11.70	11.73	11.73	1.97%	803
Jan 28, 2026	11.90	11.91	11.50	11.50	11.50	-0.86%	2,887
Jan 26, 2026	11.60	11.60	11.60	11.60	11.60	-3.33%	476
Jan 23, 2026	12.00	12.10	12.00	12.00	12.00	0.08%	1,213
Jan 22, 2026	12.00	12.00	11.99	11.99	11.99	2.24%	1,172
Jan 21, 2026	11.99	11.99	11.59	11.73	11.73	0.02%	4,310
Jan 20, 2026	11.73	11.73	11.73	11.73	11.72	-1.47%	205
Jan 16, 2026	11.75	11.90	11.75	11.90	11.90	1.28%	4,780
Jan 14, 2026	11.50	11.83	11.50	11.75	11.75	2.26%	5,000
Jan 13, 2026	11.42	11.49	11.42	11.49	11.49	2.59%	2,300
Jan 12, 2026	11.28	11.28	11.20	11.20	11.20	0.90%	28,116
Jan 9, 2026	11.22	11.22	11.08	11.10	11.10	-0.38%	3,054
Jan 8, 2026	11.00	11.15	11.00	11.14	11.14	0.92%	3,600
Jan 7, 2026	10.96	11.04	10.69	11.04	11.04	0.36%	4,105
Jan 6, 2026	10.85	11.05	10.85	11.00	11.00	0.92%	11,085
Jan 5, 2026	11.00	11.07	10.90	10.90	10.90	0.28%	10,974
Jan 2, 2026	11.00	11.00	10.75	10.87	10.87	-1.16%	491
Dec 31, 2025	11.04	11.04	10.92	11.00	11.00	-0.38%	10,160
Dec 29, 2025	11.02	11.04	11.02	11.04	11.04	0.36%	4,950
Dec 26, 2025	11.00	11.00	11.00	11.00	11.00	-0.09%	101
Dec 24, 2025	10.98	11.01	10.98	11.01	11.01	0.82%	701
Dec 23, 2025	10.66	11.00	10.66	10.92	10.92	-1.09%	14,953
Dec 19, 2025	10.65	11.04	10.65	11.04	11.04	2.60%	319
Dec 18, 2025	10.90	10.90	10.60	10.76	10.76	-1.28%	5,100
Dec 17, 2025	11.00	11.15	10.76	10.90	10.90	3.02%	9,400
Dec 16, 2025	10.82	10.82	10.58	10.58	10.58	-1.49%	3,340
Dec 15, 2025	10.84	10.84	10.70	10.74	10.74	0.37%	15,858
Dec 12, 2025	10.70	10.80	10.68	10.70	10.70	-0.74%	37,861
Dec 11, 2025	10.70	10.78	10.70	10.78	10.78	1.70%	2,346
Dec 10, 2025	10.65	10.65	10.60	10.60	10.60	-	5,425
Dec 9, 2025	10.55	10.65	10.55	10.60	10.60	-	24,500
Dec 8, 2025	10.68	10.70	10.57	10.60	10.60	-0.23%	22,700
Dec 5, 2025	10.55	10.65	10.54	10.62	10.62	0.23%	55,700
Dec 4, 2025	10.50	10.60	10.50	10.60	10.60	1.44%	15,600
Dec 3, 2025	10.55	10.55	10.38	10.45	10.45	-0.48%	16,710
Dec 2, 2025	10.59	10.59	10.48	10.50	10.50	-0.94%	36,829
Dec 1, 2025	10.65	10.65	10.55	10.60	10.60	0.28%	19,834
Nov 26, 2025	10.57	10.57	10.57	10.57	10.57	-	1,300
Nov 25, 2025	10.56	10.60	10.55	10.57	10.57	-	11,650
Nov 24, 2025	10.63	10.63	10.55	10.57	10.57	-0.56%	9,874
Nov 21, 2025	10.65	10.65	10.60	10.63	10.63	-0.65%	9,375
Nov 20, 2025	10.70	10.70	10.70	10.70	10.70	0.94%	1,400
Nov 19, 2025	10.61	10.74	10.60	10.60	10.60	-0.93%	12,220