CBB Bancorp, Inc. (CBBI)
OTCMKTS · Delayed Price · Currency is USD
11.73
+0.00 (0.02%)
At close: Jan 21, 2026
CBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 10.62 | 10.70 | 10.55 | 10.70 | 10.70 | 0.75% | 34,334 |
| Nov 17, 2025 | 10.71 | 10.71 | 10.62 | 10.62 | 10.62 | -0.28% | 5,978 |
| Nov 14, 2025 | 10.69 | 10.73 | 10.65 | 10.65 | 10.65 | -0.47% | 4,333 |
| Nov 13, 2025 | 10.72 | 10.72 | 10.65 | 10.70 | 10.70 | -0.19% | 14,053 |
| Nov 12, 2025 | 10.78 | 10.82 | 10.72 | 10.72 | 10.72 | 0.19% | 7,485 |
| Nov 11, 2025 | 10.80 | 10.80 | 10.62 | 10.70 | 10.70 | -0.47% | 24,300 |
| Nov 10, 2025 | 10.71 | 10.80 | 10.71 | 10.75 | 10.75 | 0.47% | 4,995 |
| Nov 7, 2025 | 10.99 | 10.99 | 10.70 | 10.70 | 10.70 | -2.73% | 8,524 |
| Nov 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | 0.26% | 920 |
| Nov 5, 2025 | 10.95 | 10.99 | 10.95 | 10.97 | 10.85 | -0.25% | 705 |
| Nov 4, 2025 | 10.95 | 11.00 | 10.88 | 11.00 | 10.88 | 0.55% | 4,570 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.65 | 10.94 | 10.82 | -0.55% | 15,244 |
| Oct 31, 2025 | 11.02 | 11.20 | 10.96 | 11.00 | 10.88 | - | 18,900 |