CBB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	13.44	13.48	13.44	13.45	-	-	699
Jul 29, 2026	13.44	13.48	13.44	13.45	13.45	-0.22%	1,367
Jul 28, 2026	13.53	13.54	13.48	13.48	13.48	1.16%	2,897
Jul 24, 2026	13.50	13.50	13.33	13.33	13.33	-1.65%	2,824
Jul 22, 2026	13.55	13.55	13.55	13.55	13.55	-0.40%	358
Jul 21, 2026	13.52	13.60	13.52	13.60	13.60	0.40%	634
Jul 20, 2026	13.50	13.55	13.50	13.55	13.55	0.37%	10,450
Jul 17, 2026	13.54	13.54	13.50	13.50	13.50	-0.30%	6,508
Jul 16, 2026	13.40	13.54	13.40	13.54	13.54	1.80%	1,961
Jul 15, 2026	13.45	13.45	13.30	13.30	13.30	0.38%	7,581
Jul 13, 2026	13.36	13.36	13.25	13.25	13.25	-1.12%	9,100
Jul 10, 2026	13.41	13.41	13.40	13.40	13.40	0.41%	4,076
Jul 9, 2026	13.35	13.35	13.35	13.35	13.35	2.03%	100
Jul 8, 2026	13.23	13.25	13.08	13.08	13.08	-2.75%	10,995
Jul 7, 2026	13.10	13.45	13.10	13.45	13.45	1.74%	8,219
Jul 6, 2026	13.22	13.22	13.22	13.22	13.22	0.38%	650
Jul 2, 2026	13.09	13.17	13.09	13.17	13.17	0.61%	601
Jul 1, 2026	12.65	13.09	12.65	13.09	13.09	4.30%	6,604
Jun 30, 2026	12.58	12.58	12.55	12.55	12.55	-1.57%	2,400
Jun 29, 2026	12.75	12.75	12.75	12.75	12.75	2.00%	450
Jun 26, 2026	12.49	12.50	12.49	12.50	12.50	0.08%	6,900
Jun 25, 2026	12.41	12.50	12.41	12.49	12.49	1.54%	3,877
Jun 24, 2026	12.19	12.32	12.19	12.30	12.30	1.95%	17,008
Jun 23, 2026	11.90	12.10	11.90	12.07	12.07	2.14%	1,985
Jun 22, 2026	11.63	11.81	11.63	11.81	11.81	1.70%	3,809
Jun 18, 2026	11.60	11.63	11.15	11.62	11.62	1.80%	22,218
Jun 17, 2026	11.69	11.69	11.40	11.41	11.41	-2.23%	11,900
Jun 16, 2026	11.69	11.69	11.67	11.67	11.67	1.21%	302
Jun 15, 2026	11.53	11.57	11.53	11.53	11.53	0.26%	1,963
Jun 12, 2026	11.48	11.63	11.48	11.50	11.50	-	9,769
Jun 10, 2026	11.50	11.50	11.50	11.50	11.50	-1.20%	1,440
Jun 9, 2026	11.64	11.64	11.64	11.64	11.64	1.35%	1,250
Jun 5, 2026	11.50	11.50	11.42	11.49	11.49	0.01%	5,263
Jun 4, 2026	11.42	11.50	11.40	11.48	11.48	0.73%	7,480
Jun 3, 2026	11.40	11.40	11.35	11.40	11.40	-0.35%	6,496
Jun 2, 2026	11.45	11.45	11.37	11.44	11.44	0.18%	3,630
Jun 1, 2026	11.40	11.50	11.40	11.42	11.42	0.26%	11,978
May 29, 2026	11.41	11.45	11.16	11.39	11.39	-0.52%	7,628
May 28, 2026	11.40	11.45	11.40	11.45	11.45	0.88%	5,532
May 27, 2026	11.44	11.44	11.35	11.35	11.35	-0.44%	724
May 22, 2026	11.40	11.40	11.40	11.40	11.40	-1.30%	935
May 20, 2026	11.55	11.55	11.55	11.55	11.55	1.76%	355
May 19, 2026	11.18	11.56	11.18	11.35	11.35	0.98%	6,202
May 15, 2026	11.18	11.24	11.18	11.24	11.24	-0.53%	630
May 14, 2026	11.30	11.30	11.27	11.30	11.30	0.98%	900
May 13, 2026	11.27	11.27	11.17	11.19	11.19	-0.89%	7,055
May 12, 2026	11.29	11.29	11.29	11.29	11.29	-0.57%	100
May 11, 2026	11.59	11.59	11.36	11.36	11.36	-1.94%	4,121
May 8, 2026	11.94	11.94	11.48	11.58	11.58	-1.66%	3,125
May 7, 2026	11.95	11.95	11.45	11.90	11.78	1.19%	1,468