CBB Bancorp, Inc. (CBBI)
OTCMKTS · Delayed Price · Currency is USD
10.94
+0.03 (0.27%)
Sep 10, 2025, 9:32 AM EDT
CBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 10.47 | 10.55 | 10.45 | 10.45 | 10.35 | -0.10% | 2,856 |
| Jul 18, 2025 | 10.50 | 10.50 | 10.46 | 10.46 | 10.36 | -0.85% | 1,205 |
| Jul 17, 2025 | 10.51 | 10.55 | 10.48 | 10.55 | 10.45 | 0.57% | 6,700 |
| Jul 16, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.39 | -1.50% | 2,321 |
| Jul 15, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.55 | 0.47% | 2,439 |
| Jul 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | - | 75 |
| Jul 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | - | - |
| Jul 10, 2025 | 10.62 | 10.62 | 10.60 | 10.60 | 10.50 | -0.47% | 1,125 |
| Jul 9, 2025 | 10.57 | 10.65 | 10.55 | 10.65 | 10.55 | 2.11% | 3,582 |
| Jul 8, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.33 | - | 106 |
| Jul 7, 2025 | 10.44 | 10.44 | 10.43 | 10.43 | 10.33 | -1.60% | 300 |
| Jul 3, 2025 | 10.58 | 10.60 | 10.58 | 10.60 | 10.50 | 0.19% | 7,999 |
| Jul 2, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | - | - |
| Jul 1, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | - | 100 |
| Jun 30, 2025 | 10.60 | 10.60 | 10.58 | 10.58 | 10.48 | 1.15% | 3,800 |