Community Investors Bancorp, Inc. (CIBN)
OTCMKTS · Delayed Price · Currency is USD
24.50
-0.25 (-1.01%)
At close: Jun 12, 2026
CIBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.61% | 300 |
| Jun 11, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.65 | -1.39% | 110 |
| Jun 10, 2026 | 24.75 | 25.10 | 24.75 | 25.10 | 25.00 | 0.44% | 200 |
| Jun 8, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | 0.04% | 100 |
| Jun 5, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | 0.08% | 199 |
| Jun 4, 2026 | 24.64 | 24.96 | 24.50 | 24.96 | 24.86 | 2.30% | 1,425 |
| Jun 3, 2026 | 24.71 | 24.79 | 24.40 | 24.40 | 24.30 | -1.25% | 500 |
| Jun 1, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.61 | -0.56% | 100 |
| May 29, 2026 | 24.90 | 24.90 | 24.73 | 24.85 | 24.75 | 5.73% | 600 |
| May 22, 2026 | 23.50 | 23.98 | 23.50 | 23.50 | 23.41 | - | 1,100 |
| May 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.41 | -0.63% | 218 |
| May 8, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.55 | -1.46% | 400 |
| May 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | 1.48% | 200 |
| May 4, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.55 | 0.42% | 130 |
| May 1, 2026 | 24.00 | 24.00 | 23.55 | 23.55 | 23.45 | 1.29% | 900 |
| Apr 27, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.16 | -3.12% | 374 |
| Apr 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | 1.69% | 389 |
| Apr 20, 2026 | 23.70 | 23.70 | 23.51 | 23.60 | 23.50 | - | 600 |
| Apr 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -1.46% | 200 |
| Apr 16, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.85 | 1.91% | 300 |
| Apr 15, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.41 | - | 185 |
| Apr 14, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.41 | 4.44% | 590 |
| Apr 13, 2026 | 24.24 | 24.24 | 20.65 | 22.50 | 22.41 | -10.61% | 4,160 |
| Apr 10, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | -0.32% | 150 |
| Apr 9, 2026 | 24.99 | 25.25 | 24.99 | 25.25 | 25.15 | 3.48% | 800 |
| Mar 10, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.30 | 2.08% | 205 |
| Mar 5, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 23.81 | 1.05% | 474 |
| Mar 4, 2026 | 24.00 | 24.00 | 23.75 | 23.75 | 23.56 | -1.45% | 550 |
| Mar 3, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.90 | 2.55% | 200 |
| Mar 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.31 | -1.23% | 102 |
| Feb 25, 2026 | 23.45 | 23.79 | 23.45 | 23.79 | 23.60 | 1.47% | 354 |
| Feb 24, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.26 | -3.26% | 140 |
| Feb 23, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.04 | 3.59% | 304 |
| Feb 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | 0.12% | 200 |
| Feb 18, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.18 | 1.22% | 100 |
| Feb 13, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.90 | 0.39% | 100 |
| Feb 12, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 22.81 | 5.75% | 350 |
| Feb 4, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.57 | -3.76% | 200 |
| Feb 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | -0.44% | 150 |
| Jan 30, 2026 | 22.62 | 23.00 | 22.40 | 22.70 | 22.52 | 6.82% | 900 |
| Jan 16, 2026 | 21.55 | 21.55 | 21.25 | 21.25 | 21.08 | -3.41% | 560 |
| Dec 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | -3.93% | 300 |
| Dec 30, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.71 | -4.58% | 700 |
| Dec 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | 4.35% | 100 |
| Dec 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.81 | -4.17% | 699 |
| Dec 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | 0.46% | 1,000 |
| Dec 17, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.70 | -0.46% | 200 |