Croghan Bancshares, Inc. (CHBH)
OTCMKTS
· Delayed Price · Currency is USD
47.36
-0.64 (-1.33%)
May 16, 2025, 2:07 PM EDT
Croghan Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -1.33% | 219 |
| May 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 25 |
| May 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1 |
| May 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.42% | 100 |
| May 12, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - | - |
| May 9, 2025 | 49.69 | 49.69 | 47.33 | 47.33 | 47.33 | -1.64% | 710 |
| May 8, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - | - |
| May 7, 2025 | 48.13 | 48.13 | 48.12 | 48.12 | 48.12 | -3.16% | 290 |
| May 6, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 1.20% | 366 |
| May 5, 2025 | 49.09 | 49.10 | 49.09 | 49.10 | 49.10 | 0.02% | 788 |
| May 2, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - | 5 |
| May 1, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.06% | 1,637 |
| Apr 30, 2025 | 49.09 | 49.25 | 49.09 | 49.12 | 49.12 | 4.51% | 659 |
| Apr 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 65 |
| Apr 28, 2025 | 47.00 | 47.25 | 47.00 | 47.00 | 47.00 | 2.40% | 1,183 |
| Apr 25, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 2 |
| Apr 24, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | - |
| Apr 23, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | - |
| Apr 22, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 59 |
| Apr 21, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 8 |
| Apr 17, 2025 | 45.88 | 45.90 | 45.88 | 45.90 | 45.90 | 1.95% | 410 |
| Apr 16, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - | - |
| Apr 15, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.55% | 221 |
| Apr 14, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - | 2 |
| Apr 11, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - | - |
| Apr 10, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 44.70 | - | - |
| Apr 9, 2025 | 45.53 | 45.53 | 45.02 | 45.27 | 44.70 | -0.55% | 1,106 |
| Apr 8, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 44.94 | -0.72% | 430 |
| Apr 7, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.27 | - | - |
| Apr 4, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.27 | - | 1 |
| Apr 3, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.27 | - | - |
| Apr 2, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.27 | - | - |
| Apr 1, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.27 | - | - |
| Mar 31, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.27 | - | 123 |
| Mar 28, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.27 | - | - |
| Mar 27, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.27 | - | - |
| Mar 26, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.27 | - | 10 |
| Mar 25, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.27 | - | - |
| Mar 24, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.27 | - | - |
| Mar 21, 2025 | 45.90 | 45.90 | 45.85 | 45.85 | 45.27 | 0.99% | 252 |
| Mar 20, 2025 | 45.50 | 45.55 | 45.40 | 45.40 | 44.83 | -0.22% | 1,211 |
| Mar 19, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 44.92 | - | - |
| Mar 18, 2025 | 45.00 | 45.50 | 45.00 | 45.50 | 44.92 | -1.09% | 2,000 |
| Mar 17, 2025 | 44.90 | 46.00 | 44.90 | 46.00 | 45.42 | -2.13% | 800 |
| Mar 14, 2025 | 46.25 | 47.00 | 45.04 | 47.00 | 46.41 | 0.80% | 1,156 |
| Mar 13, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.04 | - | - |
| Mar 12, 2025 | 48.05 | 48.05 | 46.63 | 46.63 | 46.04 | -2.86% | 750 |
| Mar 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.39 | - | - |
| Mar 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.39 | - | - |
| Mar 7, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.39 | - | - |