Croghan Bancshares, Inc. (CHBH)
OTCMKTS · Delayed Price · Currency is USD
49.10
-0.27 (-0.55%)
Jul 29, 2025, 11:42 AM EDT
Croghan Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 49.11 | 49.11 | 49.10 | 49.10 | - | -0.55% | 200 |
| Jul 25, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - | 23 |
| Jul 24, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -1.26% | 101 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.83% | 100 |
| Jul 22, 2025 | 48.75 | 49.10 | 48.75 | 49.10 | 49.10 | 2.16% | 3,600 |
| Jul 21, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Jul 18, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | 8 |
| Jul 17, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Jul 16, 2025 | 48.05 | 48.06 | 47.95 | 48.06 | 48.06 | -0.56% | 1,200 |
| Jul 15, 2025 | 48.32 | 48.33 | 48.32 | 48.33 | 48.33 | 0.69% | 303 |
| Jul 14, 2025 | 48.00 | 48.12 | 48.00 | 48.00 | 48.00 | -0.23% | 5,501 |
| Jul 11, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - | 21 |
| Jul 10, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 47.54 | - | 500 |
| Jul 9, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 47.54 | - | 50 |
| Jul 8, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 47.54 | -0.97% | 817 |
| Jul 7, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.00 | - | 1 |
| Jul 3, 2025 | 48.11 | 48.58 | 48.11 | 48.58 | 48.00 | 0.16% | 1,100 |
| Jul 2, 2025 | 48.31 | 48.50 | 48.21 | 48.50 | 47.92 | 0.37% | 1,198 |
| Jul 1, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 47.74 | - | 105 |
| Jun 30, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 47.74 | -0.37% | 100 |
| Jun 27, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 47.92 | - | - |
| Jun 26, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 47.92 | - | 2 |
| Jun 25, 2025 | 48.13 | 48.50 | 48.05 | 48.50 | 47.92 | 2.28% | 2,123 |
| Jun 24, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 46.86 | - | 1 |
| Jun 23, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 46.86 | - | - |
| Jun 20, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 46.86 | - | 9 |
| Jun 18, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 46.86 | -0.71% | 108 |
| Jun 17, 2025 | 47.25 | 48.00 | 47.25 | 47.76 | 47.19 | -3.86% | 2,307 |
| Jun 16, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.09 | 3.52% | 113 |
| Jun 13, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.42 | 0.48% | 100 |
| Jun 12, 2025 | 47.76 | 47.76 | 47.75 | 47.76 | 47.19 | - | 6,300 |
| Jun 11, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.19 | 0.38% | 160 |
| Jun 10, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.01 | - | - |
| Jun 9, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.01 | - | 26 |
| Jun 6, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.01 | - | - |
| Jun 5, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.01 | - | 51 |
| Jun 4, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.01 | - | 872 |
| Jun 3, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.01 | 0.15% | 2,142 |
| Jun 2, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 46.94 | - | 1 |
| May 30, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 46.94 | - | 25 |
| May 29, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 46.94 | -0.50% | 172 |
| May 28, 2025 | 47.50 | 47.75 | 47.50 | 47.75 | 47.18 | 0.53% | 4,300 |
| May 27, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.93 | - | - |
| May 23, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.93 | - | - |
| May 22, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.93 | -0.42% | 2,000 |
| May 21, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.13 | 0.42% | 100 |
| May 20, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.93 | 0.30% | 1,516 |
| May 19, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 46.80 | - | 33 |
| May 16, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 46.80 | -1.33% | 219 |
| May 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.43 | - | 25 |