CBB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.99	10.99	10.99	10.99	10.99	-	500
Mar 24, 2026	10.99	10.99	10.99	10.99	10.99	2.23%	1,025
Mar 23, 2026	10.72	10.75	10.72	10.75	10.75	0.28%	500
Mar 20, 2026	10.72	10.72	10.72	10.72	10.72	-0.84%	600
Mar 19, 2026	10.73	10.81	10.73	10.81	10.81	0.57%	1,196
Mar 18, 2026	10.75	10.75	10.75	10.75	10.75	-	2,400
Mar 17, 2026	11.00	11.00	10.68	10.75	10.75	-1.92%	58,665
Mar 16, 2026	11.18	11.18	10.96	10.96	10.96	-0.36%	3,702
Mar 13, 2026	11.10	11.30	10.98	11.00	11.00	-	32,270
Mar 12, 2026	11.55	11.55	11.00	11.00	11.00	-5.17%	20,155
Mar 11, 2026	11.60	11.60	11.60	11.60	11.60	-0.15%	9,430
Mar 10, 2026	11.65	11.65	11.53	11.62	11.62	-1.00%	1,725
Mar 9, 2026	11.76	11.80	11.65	11.74	11.74	-0.13%	5,976
Mar 6, 2026	11.76	11.76	11.75	11.75	11.75	-0.93%	800
Mar 5, 2026	11.85	11.86	11.80	11.86	11.86	0.08%	1,452
Mar 4, 2026	11.77	11.85	11.77	11.85	11.85	0.10%	2,015
Mar 3, 2026	11.80	11.84	11.75	11.84	11.84	-0.10%	3,913
Mar 2, 2026	11.85	11.85	11.80	11.85	11.85	-0.36%	5,151
Feb 27, 2026	11.90	11.90	11.84	11.89	11.89	0.25%	4,689
Feb 26, 2026	11.95	11.95	11.75	11.86	11.86	-0.06%	721
Feb 24, 2026	12.01	12.01	11.75	11.87	11.87	-2.14%	5,981
Feb 23, 2026	12.13	12.13	12.13	12.13	12.13	-	1,251
Feb 20, 2026	12.20	12.20	12.13	12.13	12.13	-	1,160
Feb 19, 2026	12.13	12.14	12.13	12.13	12.13	-	8,023
Feb 18, 2026	12.13	12.13	12.13	12.13	12.13	-	1,000
Feb 17, 2026	12.14	12.14	12.13	12.13	12.13	0.03%	1,600
Feb 13, 2026	12.13	12.13	12.13	12.13	12.13	-1.01%	100
Feb 12, 2026	12.25	12.25	12.25	12.25	12.13	-	100
Feb 11, 2026	12.20	12.25	12.15	12.25	12.13	0.41%	2,743
Feb 10, 2026	11.88	12.20	11.85	12.20	12.08	2.95%	2,911
Feb 9, 2026	11.90	11.90	11.85	11.85	11.73	-	2,510
Feb 6, 2026	11.85	11.90	11.85	11.85	11.73	2.33%	21,670
Feb 5, 2026	11.58	11.58	11.58	11.58	11.46	-2.28%	184
Feb 4, 2026	11.81	11.90	11.70	11.85	11.73	0.51%	6,014
Feb 3, 2026	11.87	11.87	11.75	11.79	11.67	-0.51%	11,460
Feb 2, 2026	11.97	12.00	11.75	11.85	11.73	1.05%	20,125
Jan 30, 2026	11.70	11.73	11.70	11.73	11.61	1.97%	803
Jan 28, 2026	11.90	11.91	11.50	11.50	11.38	-0.86%	2,887
Jan 26, 2026	11.60	11.60	11.60	11.60	11.48	-3.33%	476
Jan 23, 2026	12.00	12.10	12.00	12.00	11.88	0.08%	1,213
Jan 22, 2026	12.00	12.00	11.99	11.99	11.87	2.24%	1,172
Jan 21, 2026	11.99	11.99	11.59	11.73	11.61	0.02%	4,310
Jan 20, 2026	11.73	11.73	11.73	11.73	11.60	-1.47%	205
Jan 16, 2026	11.75	11.90	11.75	11.90	11.78	1.28%	4,780
Jan 14, 2026	11.50	11.83	11.50	11.75	11.63	2.26%	5,000
Jan 13, 2026	11.42	11.49	11.42	11.49	11.37	2.59%	2,300
Jan 12, 2026	11.28	11.28	11.20	11.20	11.09	0.90%	28,116
Jan 9, 2026	11.22	11.22	11.08	11.10	10.99	-0.38%	3,054
Jan 8, 2026	11.00	11.15	11.00	11.14	11.03	0.92%	3,600
Jan 7, 2026	10.96	11.04	10.69	11.04	10.93	0.36%	4,105