CBB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	10.70	10.72	10.42	10.45	10.35	-0.71%	6,600
Jan 14, 2025	10.52	10.52	10.52	10.52	10.42	-	-
Jan 13, 2025	10.47	10.52	10.45	10.52	10.42	0.10%	1,599
Jan 10, 2025	10.55	10.55	10.47	10.51	10.41	-0.85%	12,824
Jan 8, 2025	10.60	10.60	10.58	10.60	10.50	-	8,547
Jan 7, 2025	10.77	10.82	10.60	10.60	10.50	-1.40%	2,905
Jan 6, 2025	10.75	10.75	10.70	10.75	10.65	0.28%	2,213
Jan 3, 2025	10.70	10.72	10.70	10.72	10.62	-3.51%	4,814
Jan 2, 2025	11.11	11.11	11.11	11.11	11.01	2.87%	215
Dec 31, 2024	11.40	11.50	10.80	10.80	10.70	-0.09%	2,724
Dec 30, 2024	10.81	10.81	10.81	10.81	10.71	-	-
Dec 27, 2024	10.81	10.81	10.81	10.81	10.71	0.09%	160
Dec 26, 2024	10.80	10.80	10.80	10.80	10.70	-	-
Dec 24, 2024	10.80	10.80	10.80	10.80	10.70	3.35%	1,000
Dec 23, 2024	10.45	10.47	10.45	10.45	10.35	-0.59%	1,375
Dec 20, 2024	10.54	10.54	10.51	10.51	10.41	-0.83%	10,589
Dec 19, 2024	10.62	10.62	10.60	10.60	10.50	-1.67%	11,000
Dec 18, 2024	10.71	10.78	10.63	10.78	10.68	1.70%	1,566
Dec 17, 2024	10.65	10.65	10.60	10.60	10.50	-0.47%	1,168
Dec 16, 2024	10.61	10.65	10.61	10.65	10.55	-0.93%	4,258
Dec 13, 2024	10.60	10.75	10.60	10.75	10.65	1.90%	1,382
Dec 12, 2024	10.69	10.69	10.54	10.55	10.45	-1.31%	3,975
Dec 11, 2024	10.63	10.72	10.63	10.69	10.59	-1.47%	2,161
Dec 10, 2024	10.62	10.85	10.61	10.85	10.75	2.07%	4,164
Dec 9, 2024	10.80	10.89	10.53	10.63	10.53	0.19%	11,841
Dec 6, 2024	10.80	10.80	10.61	10.61	10.51	-2.57%	1,426
Dec 5, 2024	10.67	10.89	10.67	10.89	10.79	3.62%	250
Dec 4, 2024	10.51	10.51	10.51	10.51	10.41	-	-
Dec 3, 2024	10.56	10.61	10.51	10.51	10.41	-0.47%	12,741
Dec 2, 2024	10.69	10.69	10.56	10.56	10.46	-0.56%	7,115
Nov 29, 2024	10.75	10.75	10.62	10.62	10.52	-2.12%	3,328
Nov 27, 2024	10.89	10.89	10.84	10.85	10.75	1.69%	1,859
Nov 26, 2024	10.90	10.90	10.67	10.67	10.57	-0.84%	5,088
Nov 25, 2024	10.60	10.90	10.56	10.76	10.66	0.09%	2,294
Nov 22, 2024	10.75	10.75	10.75	10.75	10.65	-1.83%	1,098
Nov 21, 2024	10.70	10.95	10.64	10.95	10.85	3.79%	2,254
Nov 20, 2024	10.68	10.68	10.55	10.55	10.45	-1.31%	3,158
Nov 19, 2024	10.63	10.69	10.59	10.69	10.59	0.23%	14,723
Nov 18, 2024	10.48	10.69	10.46	10.67	10.57	1.77%	1,924
Nov 15, 2024	10.48	10.48	10.48	10.48	10.38	-	2,250
Nov 14, 2024	10.50	10.50	10.48	10.48	10.38	-0.31%	7,500
Nov 13, 2024	10.51	10.51	10.51	10.51	10.41	-	-
Nov 12, 2024	10.70	10.70	10.45	10.51	10.41	-1.75%	26,271
Nov 11, 2024	10.24	10.70	10.24	10.70	10.60	2.88%	1,056
Nov 8, 2024	10.47	10.47	10.19	10.40	10.30	-0.67%	13,850
Nov 7, 2024	10.60	10.85	10.28	10.47	10.27	-1.23%	33,854
Nov 6, 2024	10.75	10.95	10.60	10.60	10.40	1.92%	21,082
Nov 5, 2024	10.37	10.40	10.37	10.40	10.20	-	1,862
Nov 4, 2024	10.35	10.40	10.30	10.40	10.20	0.48%	3,275
Nov 1, 2024	10.30	10.35	10.29	10.35	10.16	0.78%	2,450
Oct 31, 2024	10.40	10.40	10.15	10.27	10.08	-0.77%	10,113
Oct 30, 2024	10.39	10.39	10.35	10.35	10.16	-1.43%	950
Oct 29, 2024	10.46	10.50	10.46	10.50	10.30	1.45%	2,101
Oct 28, 2024	10.28	10.35	10.27	10.35	10.16	0.78%	5,562
Oct 25, 2024	10.21	10.55	10.21	10.27	10.08	2.50%	44,045
Oct 24, 2024	10.39	10.39	10.02	10.02	9.83	-3.47%	12,247
Oct 23, 2024	10.38	10.39	10.38	10.38	10.18	-	1,716
Oct 22, 2024	10.41	10.42	10.38	10.38	10.18	-0.57%	4,259
Oct 21, 2024	10.45	10.45	10.44	10.44	10.24	-0.10%	546
Oct 18, 2024	10.45	10.45	10.45	10.45	10.25	-	1,600
Oct 17, 2024	10.42	10.48	10.42	10.45	10.25	0.29%	4,415
Oct 16, 2024	10.42	10.42	10.40	10.42	10.22	0.19%	2,964
Oct 15, 2024	10.40	10.40	10.40	10.40	10.20	-	816
Oct 14, 2024	10.45	10.45	10.40	10.40	10.20	-0.38%	1,802
Oct 11, 2024	10.40	10.44	10.38	10.44	10.24	0.38%	8,624
Oct 10, 2024	10.40	10.40	10.40	10.40	10.20	0.97%	3,000
Oct 9, 2024	10.30	10.30	10.30	10.30	10.11	-	2,000
Oct 8, 2024	10.40	10.40	10.30	10.30	10.11	-0.96%	220
Oct 7, 2024	10.40	10.40	10.40	10.40	10.20	-	120
Oct 4, 2024	10.26	10.40	10.26	10.40	10.20	1.46%	1,800
Oct 3, 2024	10.26	10.27	10.22	10.25	10.06	-0.10%	2,247
Oct 2, 2024	10.37	10.37	10.24	10.26	10.07	-1.16%	11,818
Oct 1, 2024	10.45	10.46	10.38	10.38	10.18	-0.58%	1,504
Sep 30, 2024	10.43	10.45	10.43	10.44	10.24	0.11%	6,800
Sep 27, 2024	10.49	10.49	10.43	10.43	10.23	0.03%	7,546