Croghan Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	69.12	69.12	69.12	69.12	-	1.11%	31
Jul 29, 2026	67.60	68.36	67.60	68.36	68.36	1.27%	593
Jul 28, 2026	67.50	67.50	67.50	67.50	67.50	2.27%	238
Jul 27, 2026	65.27	66.00	65.27	66.00	66.00	-	428
Jul 22, 2026	66.00	66.00	66.00	66.00	66.00	2.21%	109
Jul 21, 2026	65.50	65.50	64.57	64.57	64.57	-1.42%	3,198
Jul 20, 2026	66.00	66.00	65.50	65.50	65.50	1.08%	244
Jul 16, 2026	63.50	67.21	63.50	64.80	64.80	5.35%	2,873
Jul 14, 2026	62.00	62.00	61.51	61.51	61.51	0.21%	1,024
Jul 9, 2026	61.99	61.99	61.99	61.99	61.38	1.24%	246
Jul 7, 2026	61.23	61.23	61.23	61.23	60.63	0.38%	225
Jun 18, 2026	60.59	61.00	60.59	61.00	60.40	-	542
Jun 16, 2026	60.99	61.00	60.99	61.00	60.40	1.14%	427
Jun 15, 2026	60.31	60.31	60.31	60.31	59.72	0.08%	535
Jun 12, 2026	60.05	60.26	60.05	60.26	59.67	0.35%	656
Jun 10, 2026	60.05	60.05	60.05	60.05	59.46	0.03%	174
Jun 5, 2026	60.03	60.03	60.03	60.03	59.44	0.03%	102
Jun 3, 2026	61.00	61.00	60.01	60.01	59.42	-1.62%	604
Jun 2, 2026	60.50	61.00	60.50	61.00	60.40	1.40%	2,527
May 28, 2026	60.16	60.16	60.16	60.16	59.56	0.26%	100
May 27, 2026	60.00	60.00	60.00	60.00	59.41	1.27%	406
May 26, 2026	59.30	59.30	59.25	59.25	58.67	-0.08%	1,847
May 21, 2026	59.30	59.30	59.30	59.30	58.71	1.35%	113
May 18, 2026	59.51	59.51	58.51	58.51	57.93	-1.43%	1,871
May 11, 2026	59.61	59.61	59.36	59.36	58.78	-2.64%	700
May 8, 2026	60.97	60.97	60.97	60.97	60.37	2.30%	146
May 6, 2026	59.60	59.60	59.60	59.60	59.01	-0.67%	601
May 5, 2026	60.00	60.00	60.00	60.00	59.41	-1.62%	1,345
May 4, 2026	59.55	60.99	59.55	60.99	60.39	1.63%	3,794
May 1, 2026	60.01	60.01	60.01	60.01	59.42	0.02%	501
Apr 30, 2026	59.46	60.00	59.46	60.00	59.41	1.69%	1,502
Apr 28, 2026	59.00	59.00	59.00	59.00	58.42	-	678
Apr 23, 2026	59.01	59.01	59.00	59.00	58.42	-	589
Apr 20, 2026	59.00	59.00	59.00	59.00	58.42	-0.30%	504
Apr 17, 2026	59.18	59.18	59.18	59.18	58.60	2.21%	400
Apr 14, 2026	57.50	57.90	57.50	57.90	57.33	-2.51%	1,064
Apr 8, 2026	60.00	60.00	60.00	60.00	58.81	3.72%	273
Apr 6, 2026	57.75	57.85	57.75	57.85	56.70	0.35%	266
Apr 1, 2026	57.64	57.66	57.64	57.65	56.50	1.23%	406
Mar 31, 2026	56.40	56.95	56.40	56.95	55.82	1.03%	678
Mar 30, 2026	56.37	56.37	56.37	56.37	55.25	-0.25%	130
Mar 27, 2026	56.70	56.70	56.51	56.51	55.39	1.09%	257
Mar 24, 2026	56.20	56.20	55.90	55.90	54.79	-	579
Mar 23, 2026	55.81	55.90	55.34	55.90	54.79	0.18%	861
Mar 19, 2026	55.80	55.80	55.80	55.80	54.69	-	320
Mar 17, 2026	55.25	55.80	55.25	55.80	54.69	1.00%	722
Mar 16, 2026	55.00	55.50	54.00	55.25	54.15	4.84%	2,042
Mar 13, 2026	57.04	57.04	52.70	52.70	51.65	-8.51%	5,169
Mar 11, 2026	57.52	57.60	57.50	57.60	56.45	0.16%	1,955
Mar 4, 2026	57.83	57.83	57.51	57.51	56.37	1.32%	350