Croghan Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	57.50	57.90	57.50	57.90	57.90	-3.50%	1,064
Apr 8, 2026	60.00	60.00	60.00	60.00	59.39	3.72%	273
Apr 6, 2026	57.75	57.85	57.75	57.85	57.26	0.35%	266
Apr 1, 2026	57.64	57.66	57.64	57.65	57.06	1.23%	406
Mar 31, 2026	56.40	56.95	56.40	56.95	56.37	1.03%	678
Mar 30, 2026	56.37	56.37	56.37	56.37	55.80	-0.25%	130
Mar 27, 2026	56.70	56.70	56.51	56.51	55.94	1.09%	257
Mar 24, 2026	56.20	56.20	55.90	55.90	55.33	-	579
Mar 23, 2026	55.81	55.90	55.34	55.90	55.33	0.18%	861
Mar 19, 2026	55.80	55.80	55.80	55.80	55.23	-	320
Mar 17, 2026	55.25	55.80	55.25	55.80	55.23	1.00%	722
Mar 16, 2026	55.00	55.50	54.00	55.25	54.69	4.84%	2,042
Mar 13, 2026	57.04	57.04	52.70	52.70	52.16	-8.51%	5,169
Mar 11, 2026	57.52	57.60	57.50	57.60	57.01	0.16%	1,955
Mar 4, 2026	57.83	57.83	57.51	57.51	56.93	1.32%	350
Feb 24, 2026	56.76	56.76	56.76	56.76	56.18	0.04%	660
Feb 23, 2026	56.74	56.74	56.74	56.74	56.16	0.16%	366
Feb 12, 2026	56.65	56.65	56.65	56.65	56.07	0.07%	10,344
Feb 9, 2026	56.61	56.61	56.61	56.61	56.03	0.35%	146
Feb 3, 2026	56.22	56.70	56.22	56.41	55.84	-4.39%	4,526
Feb 2, 2026	58.75	59.00	58.75	59.00	58.40	4.42%	671
Jan 30, 2026	55.91	56.50	55.91	56.50	55.93	2.73%	2,719
Jan 29, 2026	55.00	55.00	55.00	55.00	54.44	-1.63%	541
Jan 28, 2026	55.91	55.91	55.91	55.91	55.34	2.77%	110
Jan 27, 2026	55.26	55.37	54.40	54.40	53.85	-1.53%	7,700
Jan 23, 2026	55.25	55.25	55.25	55.25	54.69	0.58%	166
Jan 16, 2026	54.93	54.93	54.93	54.93	54.37	1.72%	163
Jan 15, 2026	53.94	54.28	53.94	54.00	53.45	0.75%	1,671
Jan 14, 2026	53.60	53.60	53.60	53.60	53.06	-	209
Jan 13, 2026	53.60	53.60	53.60	53.60	53.06	-0.05%	574
Jan 7, 2026	53.50	53.63	53.50	53.63	52.49	-0.68%	413
Jan 6, 2026	53.50	53.99	53.50	53.99	52.84	0.93%	500
Dec 31, 2025	53.49	53.49	53.49	53.49	52.35	0.87%	235
Dec 30, 2025	53.03	53.03	53.03	53.03	51.90	-0.75%	502
Dec 29, 2025	53.03	53.43	53.03	53.43	52.30	0.81%	600
Dec 18, 2025	53.00	53.00	53.00	53.00	51.87	2.79%	198
Dec 17, 2025	51.56	51.56	51.56	51.56	50.46	0.12%	183
Dec 16, 2025	51.50	51.50	51.50	51.50	50.41	1.72%	571
Dec 15, 2025	51.23	51.23	50.63	50.63	49.55	-2.63%	400
Dec 12, 2025	52.00	52.00	52.00	52.00	50.90	-	200
Dec 11, 2025	53.50	53.50	51.26	52.00	50.90	1.76%	1,027
Dec 10, 2025	51.10	51.10	51.10	51.10	50.01	-	337
Dec 8, 2025	51.10	51.10	51.10	51.10	50.01	0.18%	100
Dec 5, 2025	51.01	51.01	51.01	51.01	49.93	0.04%	833
Dec 4, 2025	50.99	50.99	50.99	50.99	49.91	1.98%	320
Dec 3, 2025	50.00	50.00	50.00	50.00	48.94	-0.67%	167
Nov 24, 2025	50.01	50.34	49.76	50.34	49.27	-0.96%	1,088
Nov 21, 2025	51.90	51.90	50.02	50.82	49.74	1.65%	519
Nov 20, 2025	50.00	50.00	50.00	50.00	48.94	0.44%	182
Nov 17, 2025	50.03	50.03	49.78	49.78	48.72	-4.43%	448