CBB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	10.85	11.05	10.85	11.00	10.89	0.92%	11,085
Jan 5, 2026	11.00	11.07	10.90	10.90	10.79	0.28%	10,974
Jan 2, 2026	11.00	11.00	10.75	10.87	10.76	-1.16%	491
Dec 31, 2025	11.04	11.04	10.92	11.00	10.89	-0.38%	10,160
Dec 29, 2025	11.02	11.04	11.02	11.04	10.93	0.36%	4,950
Dec 26, 2025	11.00	11.00	11.00	11.00	10.89	-0.09%	101
Dec 24, 2025	10.98	11.01	10.98	11.01	10.90	0.82%	701
Dec 23, 2025	10.66	11.00	10.66	10.92	10.81	-1.09%	14,953
Dec 19, 2025	10.65	11.04	10.65	11.04	10.93	2.60%	319
Dec 18, 2025	10.90	10.90	10.60	10.76	10.65	-1.28%	5,100
Dec 17, 2025	11.00	11.15	10.76	10.90	10.79	3.02%	9,400
Dec 16, 2025	10.82	10.82	10.58	10.58	10.47	-1.49%	3,340
Dec 15, 2025	10.84	10.84	10.70	10.74	10.63	0.37%	15,858
Dec 12, 2025	10.70	10.80	10.68	10.70	10.59	-0.74%	37,861
Dec 11, 2025	10.70	10.78	10.70	10.78	10.67	1.70%	2,346