CBB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	14.20	14.20	14.20	14.20	14.20	-	2,500
Sep 8, 2026	14.20	14.24	14.14	14.20	14.20	0.71%	4,352
Sep 4, 2026	13.88	14.20	13.81	14.10	14.10	1.57%	7,464
Sep 3, 2026	13.88	13.88	13.88	13.88	13.88	-0.21%	200
Sep 1, 2026	13.91	13.91	13.89	13.91	13.91	0.44%	721
Aug 27, 2026	13.89	13.89	13.85	13.85	13.85	0.36%	540
Aug 26, 2026	13.80	13.80	13.80	13.80	13.80	-	2,200
Aug 25, 2026	13.80	13.80	13.80	13.80	13.80	0.01%	260
Aug 21, 2026	13.90	13.90	13.66	13.80	13.80	-0.73%	1,380
Aug 20, 2026	13.90	14.08	13.90	13.90	13.90	0.72%	4,850
Aug 18, 2026	13.61	13.80	13.60	13.80	13.80	1.64%	2,270
Aug 17, 2026	13.50	13.72	13.50	13.58	13.58	-0.86%	990
Aug 14, 2026	13.70	13.70	13.70	13.70	13.70	1.45%	101
Aug 13, 2026	13.50	13.50	13.50	13.50	13.50	-	1,300
Aug 12, 2026	13.58	13.58	13.50	13.50	13.50	-0.52%	5,900
Aug 10, 2026	13.56	13.57	13.54	13.57	13.57	0.58%	2,453
Aug 7, 2026	13.69	13.69	13.49	13.49	13.49	-1.22%	2,701
Aug 6, 2026	13.75	13.80	13.74	13.78	13.66	0.14%	6,537
Aug 5, 2026	13.75	13.77	13.75	13.77	13.64	-0.26%	8,810
Aug 4, 2026	13.60	13.80	13.59	13.80	13.67	2.00%	4,091
Aug 3, 2026	13.52	13.53	13.52	13.53	13.41	-0.73%	3,354
Jul 31, 2026	13.48	13.63	13.48	13.63	13.51	1.34%	670
Jul 29, 2026	13.44	13.48	13.44	13.45	13.33	-0.22%	1,367
Jul 28, 2026	13.53	13.54	13.48	13.48	13.36	1.16%	2,897
Jul 24, 2026	13.50	13.50	13.33	13.33	13.21	-1.65%	2,824
Jul 22, 2026	13.55	13.55	13.55	13.55	13.43	-0.40%	358
Jul 21, 2026	13.52	13.60	13.52	13.60	13.48	0.40%	634
Jul 20, 2026	13.50	13.55	13.50	13.55	13.43	0.37%	10,450
Jul 17, 2026	13.54	13.54	13.50	13.50	13.38	-0.30%	6,508
Jul 16, 2026	13.40	13.54	13.40	13.54	13.42	1.80%	1,961
Jul 15, 2026	13.45	13.45	13.30	13.30	13.18	0.38%	7,581
Jul 13, 2026	13.36	13.36	13.25	13.25	13.13	-1.12%	9,100
Jul 10, 2026	13.41	13.41	13.40	13.40	13.28	0.41%	4,076
Jul 9, 2026	13.35	13.35	13.35	13.35	13.22	2.03%	100
Jul 8, 2026	13.23	13.25	13.08	13.08	12.96	-2.75%	10,995
Jul 7, 2026	13.10	13.45	13.10	13.45	13.33	1.74%	8,219
Jul 6, 2026	13.22	13.22	13.22	13.22	13.10	0.38%	650
Jul 2, 2026	13.09	13.17	13.09	13.17	13.05	0.61%	601
Jul 1, 2026	12.65	13.09	12.65	13.09	12.97	4.30%	6,604
Jun 30, 2026	12.58	12.58	12.55	12.55	12.44	-1.57%	2,400
Jun 29, 2026	12.75	12.75	12.75	12.75	12.63	2.00%	450
Jun 26, 2026	12.49	12.50	12.49	12.50	12.39	0.08%	6,900
Jun 25, 2026	12.41	12.50	12.41	12.49	12.38	1.54%	3,877
Jun 24, 2026	12.19	12.32	12.19	12.30	12.19	1.95%	17,008
Jun 23, 2026	11.90	12.10	11.90	12.07	11.96	2.14%	1,985
Jun 22, 2026	11.63	11.81	11.63	11.81	11.70	1.70%	3,809
Jun 18, 2026	11.60	11.63	11.15	11.62	11.51	1.80%	22,218
Jun 17, 2026	11.69	11.69	11.40	11.41	11.31	-2.23%	11,900
Jun 16, 2026	11.69	11.69	11.67	11.67	11.56	1.21%	302
Jun 15, 2026	11.53	11.57	11.53	11.53	11.43	0.26%	1,963