CBB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	11.71	11.75	11.66	11.66	11.66	-0.34%	1,178
May 4, 2026	11.50	11.70	11.50	11.70	11.70	2.18%	2,001
May 1, 2026	11.31	11.46	11.31	11.45	11.45	-	921
Apr 30, 2026	11.40	11.45	11.40	11.45	11.45	1.24%	2,191
Apr 29, 2026	11.20	11.50	11.20	11.31	11.31	0.98%	7,328
Apr 28, 2026	11.19	11.32	11.10	11.20	11.20	1.36%	9,873
Apr 27, 2026	11.25	11.25	11.05	11.05	11.05	0.45%	10,685
Apr 24, 2026	10.92	11.18	10.89	11.00	11.00	2.55%	22,197
Apr 23, 2026	10.69	10.75	10.65	10.73	10.73	-0.87%	15,665
Apr 22, 2026	10.80	10.82	10.65	10.82	10.82	0.56%	11,498
Apr 21, 2026	10.93	10.93	10.76	10.76	10.76	-0.55%	5,904
Apr 20, 2026	10.82	10.85	10.82	10.82	10.82	-0.28%	1,634
Apr 17, 2026	10.78	10.85	10.73	10.85	10.85	0.93%	3,718
Apr 16, 2026	10.74	10.75	10.73	10.75	10.75	0.19%	1,450
Apr 15, 2026	10.79	10.79	10.73	10.73	10.73	-1.01%	1,703
Apr 14, 2026	10.85	10.85	10.84	10.84	10.84	1.03%	530
Apr 13, 2026	10.80	10.81	10.73	10.73	10.73	0.09%	2,150
Apr 10, 2026	10.72	10.72	10.72	10.72	10.72	-0.28%	200
Apr 9, 2026	10.75	10.75	10.75	10.75	10.75	0.19%	120
Apr 8, 2026	10.83	10.90	10.73	10.73	10.73	-1.01%	11,126
Apr 7, 2026	10.84	10.84	10.80	10.84	10.84	-0.55%	900
Apr 6, 2026	10.90	10.90	10.90	10.90	10.90	0.65%	200
Apr 2, 2026	10.83	10.83	10.83	10.83	10.83	-	340
Mar 31, 2026	10.75	10.83	10.73	10.83	10.83	1.21%	1,306
Mar 30, 2026	10.73	10.80	10.70	10.70	10.70	-2.64%	13,700
Mar 25, 2026	10.99	10.99	10.99	10.99	10.99	-	500
Mar 24, 2026	10.99	10.99	10.99	10.99	10.99	2.23%	1,025
Mar 23, 2026	10.72	10.75	10.72	10.75	10.75	0.28%	500
Mar 20, 2026	10.72	10.72	10.72	10.72	10.72	-0.84%	600
Mar 19, 2026	10.73	10.81	10.73	10.81	10.81	0.57%	1,196
Mar 18, 2026	10.75	10.75	10.75	10.75	10.75	-	2,400
Mar 17, 2026	11.00	11.00	10.68	10.75	10.75	-1.92%	58,665
Mar 16, 2026	11.18	11.18	10.96	10.96	10.96	-0.36%	3,702
Mar 13, 2026	11.10	11.30	10.98	11.00	11.00	-	32,270
Mar 12, 2026	11.55	11.55	11.00	11.00	11.00	-5.17%	20,155
Mar 11, 2026	11.60	11.60	11.60	11.60	11.60	-0.15%	9,430
Mar 10, 2026	11.65	11.65	11.53	11.62	11.62	-1.00%	1,725
Mar 9, 2026	11.76	11.80	11.65	11.74	11.74	-0.13%	5,976
Mar 6, 2026	11.76	11.76	11.75	11.75	11.75	-0.93%	800
Mar 5, 2026	11.85	11.86	11.80	11.86	11.86	0.08%	1,452
Mar 4, 2026	11.77	11.85	11.77	11.85	11.85	0.10%	2,015
Mar 3, 2026	11.80	11.84	11.75	11.84	11.84	-0.10%	3,913
Mar 2, 2026	11.85	11.85	11.80	11.85	11.85	-0.36%	5,151
Feb 27, 2026	11.90	11.90	11.84	11.89	11.89	0.25%	4,689
Feb 26, 2026	11.95	11.95	11.75	11.86	11.86	-0.06%	721
Feb 24, 2026	12.01	12.01	11.75	11.87	11.87	-2.14%	5,981
Feb 23, 2026	12.13	12.13	12.13	12.13	12.13	-	1,251
Feb 20, 2026	12.20	12.20	12.13	12.13	12.13	-	1,160
Feb 19, 2026	12.13	12.14	12.13	12.13	12.13	-	8,023
Feb 18, 2026	12.13	12.13	12.13	12.13	12.13	-	1,000