Community Investors Bancorp, Inc. (CIBN)
OTCMKTS
· Delayed Price · Currency is USD
18.00
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
CIBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 20, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 1.41% | 9,002 |
| Feb 19, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 2,000 |
| Feb 18, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | - |
| Feb 14, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.28% | 3,800 |
| Feb 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 100 |
| Feb 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.18% | 501 |
| Feb 11, 2025 | 18.00 | 18.00 | 17.87 | 17.87 | 17.87 | -0.47% | 3,715 |
| Feb 10, 2025 | 17.51 | 17.99 | 17.50 | 17.95 | 17.95 | 2.59% | 986 |
| Feb 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | 1,001 |
| Feb 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Feb 5, 2025 | 17.11 | 17.20 | 17.11 | 17.20 | 17.20 | -1.15% | 700 |
| Feb 4, 2025 | 17.70 | 17.70 | 16.90 | 17.40 | 17.40 | -2.79% | 2,750 |
| Feb 3, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jan 31, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jan 30, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jan 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jan 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | 1,000 |
| Jan 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.64% | 200 |
| Jan 24, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | - |
| Jan 23, 2025 | 18.55 | 18.55 | 17.05 | 17.05 | 17.05 | -16.42% | 500 |
| Jan 22, 2025 | 17.50 | 25.00 | 17.50 | 20.40 | 20.40 | 16.57% | 2,200 |
| Jan 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,000 |
| Jan 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 6 |
| Jan 16, 2025 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | - | 4,790 |
| Jan 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 13, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | 1,925 |
| Jan 10, 2025 | 17.25 | 17.40 | 17.25 | 17.40 | 17.40 | -0.57% | 850 |
| Jan 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 1,366 |
| Jan 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Dec 31, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Dec 30, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Dec 27, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Dec 26, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Dec 24, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 200 |
| Dec 23, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Dec 20, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Dec 19, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Dec 18, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -5.14% | 100 |
| Dec 17, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - | - |
| Dec 16, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - | 11 |
| Dec 13, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - | - |
| Dec 12, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - | - |
| Dec 11, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - | - |
| Dec 10, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - | - |
| Dec 9, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.56 | - | 3 |
| Dec 6, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.56 | - | - |
| Dec 5, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.56 | - | - |
| Dec 4, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.56 | - | - |
| Dec 3, 2024 | 19.00 | 19.00 | 18.66 | 18.66 | 18.56 | -4.94% | 405 |
| Dec 2, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.53 | - | 82 |
| Nov 29, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.53 | 22.69% | 100 |
| Nov 27, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | - |
| Nov 26, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | - |
| Nov 25, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | - |
| Nov 22, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | - |
| Nov 21, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | - |
| Nov 20, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | - |
| Nov 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | 1,698 |
| Nov 18, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | - |
| Nov 15, 2024 | 15.99 | 16.00 | 15.99 | 16.00 | 15.92 | 0.13% | 2,063 |
| Nov 14, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.90 | -0.12% | 100 |
| Nov 13, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | 1 |
| Nov 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | - |
| Nov 11, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | 1 |
| Nov 8, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | -1.54% | 100 |
| Nov 7, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.16 | 1.56% | 200 |
| Nov 6, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | - |
| Nov 5, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | - |
| Nov 4, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | - |
| Nov 1, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | - |
| Oct 31, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | 300 |
| Oct 30, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | 5.96% | 200 |
| Oct 29, 2024 | 15.02 | 15.10 | 15.02 | 15.10 | 15.02 | 1.00% | 500 |
| Oct 28, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.87 | - | - |
| Oct 25, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.87 | - | 150 |
| Oct 24, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.87 | 0.21% | 1,101 |
| Oct 23, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.84 | - | - |
| Oct 22, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.84 | - | - |
| Oct 21, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.84 | - | - |
| Oct 18, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.84 | - | - |
| Oct 17, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.84 | - | - |
| Oct 16, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.84 | - | - |
| Oct 15, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.84 | - | - |
| Oct 14, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.84 | - | 1 |
| Oct 11, 2024 | 15.00 | 15.00 | 14.92 | 14.92 | 14.84 | 2.89% | 1,000 |
| Oct 10, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - | - |
| Oct 9, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - | - |
| Oct 8, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - | - |
| Oct 7, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - | 11 |
| Oct 4, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - | - |
| Oct 3, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - | - |
| Oct 2, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - | - |
| Oct 1, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - | - |
| Sep 30, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - | 153 |
| Sep 27, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - | - |