Croghan Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	71.00	71.00	71.00	71.00	71.00	-0.35%	140
Oct 9, 2026	71.12	71.25	71.12	71.25	71.25	0.99%	562
Oct 7, 2026	71.17	71.17	71.17	71.17	70.55	-1.15%	310
Oct 5, 2026	71.50	72.00	71.50	72.00	71.37	1.15%	700
Oct 2, 2026	71.18	71.94	71.18	71.18	70.56	-	798
Oct 1, 2026	71.16	71.18	71.16	71.18	70.56	-0.79%	572
Sep 30, 2026	71.75	71.75	71.75	71.75	71.12	0.84%	196
Sep 22, 2026	71.15	71.15	71.15	71.15	70.53	-	100
Sep 21, 2026	71.15	71.15	71.15	71.15	70.53	-0.15%	571
Sep 16, 2026	71.26	71.26	71.26	71.26	70.64	-0.47%	252
Sep 14, 2026	71.60	71.60	71.60	71.60	70.98	0.65%	100
Sep 10, 2026	71.11	71.14	71.11	71.14	70.52	0.11%	566
Sep 9, 2026	71.06	71.06	71.06	71.06	70.44	-0.07%	101
Sep 8, 2026	71.10	71.11	71.10	71.11	70.49	-2.03%	1,063
Sep 1, 2026	72.59	72.59	72.58	72.58	71.95	2.21%	310
Aug 26, 2026	71.01	71.01	71.01	71.01	70.39	-0.14%	335
Aug 25, 2026	71.11	71.11	71.11	71.11	70.49	0.07%	320
Aug 21, 2026	71.06	71.06	71.06	71.06	70.44	0.01%	200
Aug 20, 2026	72.05	72.42	71.05	71.05	70.43	-1.66%	2,603
Aug 19, 2026	72.45	72.45	72.25	72.25	71.62	-1.03%	600
Aug 18, 2026	73.00	73.00	73.00	73.00	72.36	2.10%	100
Aug 12, 2026	73.50	73.50	71.50	71.50	70.88	-3.38%	418
Aug 11, 2026	74.01	74.01	74.00	74.00	73.36	-1.33%	807
Aug 10, 2026	78.00	78.00	73.50	75.00	74.35	-3.85%	1,972
Aug 7, 2026	78.00	78.00	78.00	78.00	77.32	2.56%	102
Aug 6, 2026	73.49	77.00	73.49	76.06	75.39	4.76%	1,310
Aug 5, 2026	72.00	72.60	72.00	72.60	71.97	4.46%	972
Aug 4, 2026	67.55	69.50	67.55	69.50	68.89	1.65%	1,001
Aug 3, 2026	68.37	68.37	68.37	68.37	67.77	-0.04%	152
Jul 31, 2026	68.36	68.40	68.36	68.40	67.80	0.06%	395
Jul 29, 2026	67.60	68.36	67.60	68.36	67.76	1.27%	593
Jul 28, 2026	67.50	67.50	67.50	67.50	66.91	2.27%	238
Jul 27, 2026	65.27	66.00	65.27	66.00	65.43	-	428
Jul 22, 2026	66.00	66.00	66.00	66.00	65.43	2.21%	109
Jul 21, 2026	65.50	65.50	64.57	64.57	64.01	-1.42%	3,198
Jul 20, 2026	66.00	66.00	65.50	65.50	64.93	1.08%	244
Jul 16, 2026	63.50	67.21	63.50	64.80	64.24	5.35%	2,873
Jul 14, 2026	62.00	62.00	61.51	61.51	60.97	0.21%	1,024
Jul 9, 2026	61.99	61.99	61.99	61.99	60.85	1.24%	246
Jul 7, 2026	61.23	61.23	61.23	61.23	60.10	0.38%	225
Jun 18, 2026	60.59	61.00	60.59	61.00	59.87	-	542
Jun 16, 2026	60.99	61.00	60.99	61.00	59.87	1.14%	427
Jun 15, 2026	60.31	60.31	60.31	60.31	59.20	0.08%	535
Jun 12, 2026	60.05	60.26	60.05	60.26	59.15	0.35%	656
Jun 10, 2026	60.05	60.05	60.05	60.05	58.94	0.03%	174
Jun 5, 2026	60.03	60.03	60.03	60.03	58.92	0.03%	102
Jun 3, 2026	61.00	61.00	60.01	60.01	58.90	-1.62%	604
Jun 2, 2026	60.50	61.00	60.50	61.00	59.87	1.40%	2,527
May 28, 2026	60.16	60.16	60.16	60.16	59.04	0.26%	100
May 27, 2026	60.00	60.00	60.00	60.00	58.89	1.27%	406