CBB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	13.52	13.52	13.41	13.42	13.42	0.11%	1,324
Oct 21, 2026	13.38	13.80	13.38	13.40	13.40	-0.45%	6,100
Oct 20, 2026	13.37	13.50	13.37	13.46	13.46	0.56%	5,763
Oct 19, 2026	13.56	13.63	13.39	13.39	13.39	-3.71%	4,025
Oct 16, 2026	13.90	13.90	13.90	13.90	13.90	2.81%	590
Oct 15, 2026	13.52	13.64	13.52	13.52	13.52	0.15%	1,885
Oct 14, 2026	13.52	13.52	13.50	13.50	13.50	-0.81%	1,043
Oct 13, 2026	13.75	13.75	13.61	13.61	13.61	-1.16%	6,284
Oct 12, 2026	13.79	13.79	13.77	13.77	13.77	-1.64%	418
Oct 7, 2026	14.01	14.01	14.00	14.00	14.00	1.45%	225
Oct 6, 2026	13.89	13.89	13.80	13.80	13.80	-1.65%	1,732
Oct 2, 2026	14.00	14.03	13.88	14.03	14.03	-0.15%	788
Oct 1, 2026	14.08	14.08	14.03	14.05	14.05	-0.34%	620
Sep 30, 2026	14.08	14.10	14.08	14.10	14.10	-0.35%	347
Sep 29, 2026	14.00	14.15	14.00	14.15	14.15	0.57%	1,000
Sep 28, 2026	14.09	14.09	14.07	14.07	14.07	-0.14%	887
Sep 25, 2026	14.09	14.09	14.09	14.09	14.09	-0.14%	473
Sep 17, 2026	14.11	14.11	14.11	14.11	14.11	-0.16%	200
Sep 16, 2026	14.13	14.13	14.13	14.13	14.13	0.23%	100
Sep 15, 2026	14.20	14.20	14.10	14.10	14.10	-0.63%	600
Sep 14, 2026	14.20	14.20	14.19	14.19	14.19	-0.07%	200
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