CBB Bancorp, Inc. (CBBI)
OTCMKTS · Delayed Price · Currency is USD
11.18
+0.23 (2.10%)
Oct 1, 2025, 10:12 AM EDT
CBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.10 | 11.10 | 10.89 | 10.95 | 10.95 | 0.92% | 5,480 |
| Sep 29, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 700 |
| Sep 26, 2025 | 10.71 | 10.87 | 10.71 | 10.85 | 10.85 | 0.93% | 9,864 |
| Sep 25, 2025 | 10.75 | 10.75 | 10.74 | 10.75 | 10.75 | -0.92% | 3,600 |
| Sep 24, 2025 | 10.95 | 10.95 | 10.80 | 10.85 | 10.85 | -1.59% | 15,200 |
| Sep 23, 2025 | 11.03 | 11.03 | 11.00 | 11.03 | 11.03 | 0.14% | 1,205 |
| Sep 22, 2025 | 11.19 | 11.25 | 11.01 | 11.01 | 11.01 | 0.09% | 2,575 |
| Sep 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.22% | 525 |
| Sep 18, 2025 | 10.83 | 11.25 | 10.83 | 11.25 | 11.25 | 4.17% | 4,900 |
| Sep 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 3,000 |
| Sep 16, 2025 | 10.80 | 10.85 | 10.78 | 10.80 | 10.80 | - | 4,425 |
| Sep 15, 2025 | 10.95 | 10.95 | 10.80 | 10.80 | 10.80 | -1.37% | 3,796 |
| Sep 12, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 15,425 |
| Sep 11, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% | 510 |
| Sep 10, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.27% | 500 |
| Sep 9, 2025 | 10.84 | 10.91 | 10.70 | 10.91 | 10.91 | 1.02% | 10,450 |
| Sep 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 4,050 |
| Sep 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | 550 |
| Sep 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 50 |
| Sep 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 2, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 20,057 |
| Aug 29, 2025 | 10.65 | 10.70 | 10.60 | 10.70 | 10.70 | 1.71% | 9,800 |
| Aug 28, 2025 | 10.66 | 10.70 | 10.52 | 10.52 | 10.52 | -0.28% | 8,085 |
| Aug 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Aug 26, 2025 | 10.58 | 10.59 | 10.52 | 10.55 | 10.55 | -0.38% | 17,699 |
| Aug 25, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Aug 22, 2025 | 10.54 | 10.60 | 10.46 | 10.59 | 10.59 | 1.01% | 11,796 |
| Aug 21, 2025 | 10.46 | 10.48 | 10.46 | 10.48 | 10.48 | -0.34% | 6,109 |
| Aug 20, 2025 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | 0.67% | 500 |
| Aug 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Aug 18, 2025 | 10.45 | 10.56 | 10.41 | 10.45 | 10.45 | 0.77% | 6,295 |
| Aug 15, 2025 | 10.46 | 10.46 | 10.37 | 10.37 | 10.37 | -3.36% | 919 |
| Aug 14, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | - |
| Aug 13, 2025 | 10.54 | 10.73 | 10.54 | 10.73 | 10.73 | 2.68% | 1,800 |
| Aug 12, 2025 | 10.51 | 10.55 | 10.40 | 10.45 | 10.45 | -0.19% | 6,230 |
| Aug 11, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| Aug 8, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.43% | 300 |
| Aug 7, 2025 | 10.53 | 10.55 | 10.51 | 10.52 | 10.42 | 0.62% | 600 |
| Aug 6, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.35 | 1.01% | 2,000 |
| Aug 5, 2025 | 10.45 | 10.45 | 10.31 | 10.35 | 10.25 | 0.34% | 3,065 |
| Aug 4, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.21 | -0.87% | 100 |
| Aug 1, 2025 | 10.47 | 10.47 | 10.32 | 10.40 | 10.30 | -1.42% | 4,289 |
| Jul 31, 2025 | 10.60 | 10.60 | 10.54 | 10.55 | 10.45 | - | 2,518 |
| Jul 30, 2025 | 10.63 | 10.63 | 10.55 | 10.55 | 10.45 | - | 5,500 |
| Jul 29, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.45 | -0.57% | 1,000 |
| Jul 28, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.51 | 0.73% | 420 |
| Jul 25, 2025 | 10.58 | 10.63 | 10.50 | 10.53 | 10.43 | -0.30% | 3,950 |
| Jul 24, 2025 | 10.57 | 10.57 | 10.51 | 10.57 | 10.47 | 0.52% | 3,300 |
| Jul 23, 2025 | 10.55 | 10.55 | 10.51 | 10.51 | 10.41 | -0.38% | 1,675 |
| Jul 22, 2025 | 10.45 | 10.55 | 10.45 | 10.55 | 10.45 | 0.96% | 687 |