CBB Bancorp, Inc. (CBBI)
OTCMKTS
· Delayed Price · Currency is USD
10.25
+0.20 (1.99%)
Apr 28, 2025, 3:39 PM EDT
CBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 2.50% | 992 |
| Apr 25, 2025 | 10.15 | 10.30 | 10.00 | 10.00 | 10.00 | -2.72% | 53,837 |
| Apr 24, 2025 | 10.27 | 10.32 | 10.15 | 10.28 | 10.28 | -0.96% | 10,423 |
| Apr 23, 2025 | 10.43 | 10.48 | 10.38 | 10.38 | 10.38 | 1.57% | 1,455 |
| Apr 22, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.79% | 100 |
| Apr 21, 2025 | 10.31 | 10.31 | 10.14 | 10.14 | 10.14 | -0.69% | 11,226 |
| Apr 17, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Apr 16, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 111 |
| Apr 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.89% | 100 |
| Apr 14, 2025 | 10.20 | 10.24 | 10.11 | 10.11 | 10.11 | -1.08% | 2,397 |
| Apr 11, 2025 | 10.21 | 10.24 | 10.11 | 10.22 | 10.22 | -0.78% | 12,481 |
| Apr 10, 2025 | 10.68 | 10.68 | 10.30 | 10.30 | 10.30 | -2.37% | 7,830 |
| Apr 9, 2025 | 10.30 | 10.62 | 10.30 | 10.55 | 10.55 | 2.43% | 9,110 |
| Apr 8, 2025 | 10.50 | 10.88 | 10.30 | 10.30 | 10.30 | -0.48% | 34,891 |
| Apr 7, 2025 | 10.40 | 10.45 | 10.27 | 10.35 | 10.35 | -0.96% | 24,189 |
| Apr 4, 2025 | 10.65 | 10.72 | 10.31 | 10.45 | 10.45 | -1.88% | 9,506 |
| Apr 3, 2025 | 10.83 | 10.90 | 10.65 | 10.65 | 10.65 | -2.74% | 5,400 |
| Apr 2, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 50 |
| Apr 1, 2025 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.46% | 2,161 |
| Mar 31, 2025 | 10.90 | 10.90 | 10.60 | 10.90 | 10.90 | -0.91% | 5,149 |
| Mar 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 95 |
| Mar 27, 2025 | 11.00 | 11.11 | 10.60 | 11.00 | 11.00 | -2.22% | 6,126 |
| Mar 26, 2025 | 11.11 | 11.30 | 11.11 | 11.25 | 11.25 | 1.08% | 5,526 |
| Mar 25, 2025 | 11.20 | 11.20 | 11.13 | 11.13 | 11.13 | -0.18% | 1,177 |
| Mar 24, 2025 | 11.20 | 11.21 | 11.15 | 11.15 | 11.15 | -0.80% | 5,800 |
| Mar 21, 2025 | 11.24 | 11.24 | 11.23 | 11.24 | 11.24 | 0.54% | 3,257 |
| Mar 20, 2025 | 11.18 | 11.20 | 11.18 | 11.18 | 11.18 | 0.27% | 1,349 |
| Mar 19, 2025 | 11.20 | 11.22 | 11.00 | 11.15 | 11.15 | -0.27% | 7,902 |
| Mar 18, 2025 | 11.00 | 11.18 | 11.00 | 11.18 | 11.18 | 2.85% | 400 |
| Mar 17, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.09% | 112 |
| Mar 14, 2025 | 10.69 | 10.99 | 10.40 | 10.86 | 10.86 | 3.04% | 18,187 |
| Mar 13, 2025 | 11.13 | 11.15 | 10.50 | 10.54 | 10.54 | -5.22% | 10,107 |
| Mar 12, 2025 | 11.00 | 11.12 | 11.00 | 11.12 | 11.12 | 0.63% | 12,265 |
| Mar 11, 2025 | 11.10 | 11.25 | 10.57 | 11.05 | 11.05 | -1.78% | 9,325 |
| Mar 10, 2025 | 11.18 | 11.25 | 11.18 | 11.25 | 11.25 | 0.63% | 2,830 |
| Mar 7, 2025 | 11.03 | 11.18 | 11.03 | 11.18 | 11.18 | 1.54% | 1,600 |
| Mar 6, 2025 | 11.50 | 11.65 | 11.00 | 11.01 | 11.01 | -3.93% | 9,882 |
| Mar 5, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.26% | 175 |
| Mar 4, 2025 | 11.50 | 11.58 | 11.25 | 11.43 | 11.43 | 0.44% | 11,375 |
| Mar 3, 2025 | 11.21 | 11.38 | 11.20 | 11.38 | 11.38 | 1.16% | 19,785 |
| Feb 28, 2025 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 1.35% | 804 |
| Feb 27, 2025 | 11.00 | 11.17 | 10.98 | 11.10 | 11.10 | 1.83% | 23,024 |
| Feb 26, 2025 | 10.85 | 11.07 | 10.85 | 10.90 | 10.90 | -0.76% | 24,060 |
| Feb 25, 2025 | 10.63 | 10.98 | 10.63 | 10.98 | 10.98 | 1.70% | 12,950 |
| Feb 24, 2025 | 10.90 | 11.25 | 10.75 | 10.80 | 10.80 | 0.47% | 17,530 |
| 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 |