Commencement Bancorp Inc. (CBWA)
OTCMKTS
· Delayed Price · Currency is USD
11.99
0.00 (0.00%)
May 28, 2025, 9:49 AM EDT
Commencement Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 11.89 | 11.99 | 11.75 | 11.99 | 11.99 | -0.91% | 1,626 |
| May 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| May 22, 2025 | 12.00 | 12.15 | 11.96 | 12.10 | 12.10 | 0.83% | 12,800 |
| May 21, 2025 | 11.95 | 12.15 | 11.75 | 12.00 | 12.00 | -1.23% | 3,800 |
| May 20, 2025 | 11.95 | 12.20 | 11.95 | 12.15 | 12.15 | -0.41% | 11,897 |
| May 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| May 16, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 0.41% | 2,700 |
| May 15, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| May 14, 2025 | 11.95 | 12.15 | 11.95 | 12.15 | 12.15 | - | 2,100 |
| May 13, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| May 12, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.17% | 100 |
| May 9, 2025 | 12.15 | 12.15 | 12.01 | 12.01 | 12.01 | -0.74% | 300 |
| May 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 100 |
| May 7, 2025 | 12.01 | 12.25 | 12.01 | 12.10 | 12.10 | -1.06% | 1,532 |
| May 6, 2025 | 11.98 | 12.24 | 11.98 | 12.23 | 12.23 | 0.66% | 1,000 |
| May 5, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% | 10,200 |
| May 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| May 1, 2025 | 12.08 | 12.10 | 11.99 | 12.10 | 12.10 | -0.25% | 700 |
| Apr 30, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | - |
| Apr 29, 2025 | 11.98 | 12.14 | 11.98 | 12.13 | 12.13 | -0.08% | 708 |
| Apr 28, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | 200 |
| Apr 25, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | - |
| Apr 24, 2025 | 11.90 | 12.14 | 11.90 | 12.14 | 12.14 | -0.08% | 1,191 |
| Apr 23, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Apr 22, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Apr 21, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Apr 17, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.25% | 7,000 |
| Apr 16, 2025 | 11.95 | 12.20 | 11.47 | 12.12 | 12.12 | -2.73% | 1,900 |
| Apr 15, 2025 | 12.00 | 12.46 | 11.90 | 12.46 | 12.46 | 2.55% | 310 |
| Apr 14, 2025 | 12.20 | 12.20 | 12.15 | 12.15 | 12.15 | -0.41% | 200 |
| Apr 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 10, 2025 | 12.15 | 12.43 | 12.15 | 12.20 | 12.20 | -2.17% | 10,891 |
| Apr 9, 2025 | 12.34 | 12.79 | 12.25 | 12.47 | 12.47 | 0.97% | 1,100 |
| Apr 8, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Apr 7, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Apr 4, 2025 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | -1.98% | 2,300 |
| Apr 3, 2025 | 12.87 | 12.87 | 12.50 | 12.60 | 12.60 | -3.08% | 1,601 |
| Apr 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 1, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 0.62% | 500 |
| Mar 31, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Mar 28, 2025 | 12.92 | 13.12 | 12.85 | 12.92 | 12.92 | -1.60% | 17,380 |
| Mar 27, 2025 | 12.92 | 13.13 | 12.92 | 13.13 | 13.13 | 0.23% | 4,200 |
| Mar 26, 2025 | 12.92 | 13.10 | 12.85 | 13.10 | 13.10 | -0.38% | 4,750 |
| Mar 25, 2025 | 12.90 | 13.15 | 12.90 | 13.15 | 13.15 | -0.15% | 5,350 |
| Mar 24, 2025 | 12.90 | 13.17 | 12.90 | 13.17 | 13.17 | -0.53% | 3,300 |
| Mar 21, 2025 | 13.00 | 13.24 | 13.00 | 13.24 | 13.24 | 0.99% | 1,500 |
| Mar 20, 2025 | 12.75 | 13.11 | 12.75 | 13.11 | 13.11 | -0.30% | 300 |
| Mar 19, 2025 | 12.81 | 13.15 | 12.61 | 13.15 | 13.15 | -0.68% | 5,771 |
| Mar 18, 2025 | 12.95 | 13.24 | 12.90 | 13.24 | 13.24 | 2.32% | 10,200 |
| Mar 17, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | - |