Commercial Bancgroup, Inc. (CBK)

NASDAQ: CBK · Real-Time Price · USD

35.42

+0.75 (2.16%)

At close: Aug 12, 2026, 4:00 PM EDT

35.41

-0.01 (-0.03%)

After-hours: Aug 12, 2026, 7:34 PM EDT

Commercial Bancgroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	34.84	35.61	34.78	35.42	35.42	2.16%	34,933
Aug 11, 2026	34.80	35.24	34.46	34.67	34.67	-0.09%	93,953
Aug 10, 2026	34.72	34.93	34.36	34.70	34.70	-1.03%	30,023
Aug 7, 2026	34.93	35.23	34.78	35.06	35.06	-0.37%	44,966
Aug 6, 2026	35.36	35.72	34.92	35.19	35.19	-0.71%	26,993
Aug 5, 2026	35.34	35.54	34.97	35.44	35.44	1.08%	46,187
Aug 4, 2026	34.65	35.33	34.65	35.06	35.06	1.04%	63,583
Aug 3, 2026	34.44	35.03	34.11	34.70	34.70	1.34%	110,324
Jul 31, 2026	33.96	34.97	33.86	34.24	34.24	0.32%	61,284
Jul 30, 2026	33.30	34.62	33.30	34.13	34.13	-	95,259
Jul 29, 2026	34.41	34.82	34.05	34.13	34.13	-1.53%	55,187
Jul 28, 2026	34.68	35.57	34.44	34.66	34.66	3.31%	73,277
Jul 27, 2026	33.38	33.97	33.11	33.55	33.55	1.33%	87,478
Jul 24, 2026	32.79	33.31	32.70	33.11	33.11	0.98%	64,200
Jul 23, 2026	32.70	33.00	32.37	32.79	32.79	-0.15%	69,141
Jul 22, 2026	33.27	33.38	32.58	32.84	32.84	-2.00%	75,132
Jul 21, 2026	33.33	33.77	33.25	33.51	33.51	-0.06%	44,582
Jul 20, 2026	34.18	34.46	33.36	33.53	33.53	-1.50%	61,780
Jul 17, 2026	33.91	34.41	33.66	34.04	34.04	-0.58%	100,715
Jul 16, 2026	33.35	34.25	33.35	34.24	34.24	3.19%	99,891
Jul 15, 2026	32.92	33.41	32.82	33.18	33.18	1.13%	97,798
Jul 14, 2026	33.19	33.53	32.76	32.81	32.81	-1.23%	59,204
Jul 13, 2026	33.19	33.46	32.80	33.22	33.22	0.48%	83,937
Jul 10, 2026	32.77	33.22	32.70	33.06	33.06	0.64%	45,588
Jul 9, 2026	32.37	33.00	32.34	32.85	32.85	0.95%	70,142
Jul 8, 2026	33.13	33.34	32.10	32.54	32.54	-1.84%	68,947
Jul 7, 2026	33.53	33.88	33.03	33.15	33.15	-0.84%	77,080
Jul 6, 2026	33.27	34.45	33.19	33.43	33.43	0.09%	76,245
Jul 2, 2026	33.27	33.83	33.05	33.40	33.40	1.03%	112,642
Jul 1, 2026	32.31	33.38	32.08	33.06	33.06	2.38%	62,988
Jun 30, 2026	32.70	32.93	32.21	32.29	32.29	-1.16%	96,668
Jun 29, 2026	32.63	32.91	31.76	32.67	32.67	-0.64%	89,690
Jun 26, 2026	32.05	33.27	31.95	32.88	32.88	3.01%	582,401
Jun 25, 2026	32.09	32.46	31.71	31.92	31.92	-0.22%	86,463
Jun 24, 2026	31.54	32.23	31.54	31.99	31.99	0.85%	119,096
Jun 23, 2026	30.84	31.98	30.84	31.72	31.72	1.76%	101,215
Jun 22, 2026	31.47	31.49	31.02	31.17	31.17	-0.61%	71,837
Jun 18, 2026	31.25	31.40	30.60	31.36	31.36	0.95%	107,543
Jun 17, 2026	30.79	31.25	30.60	31.07	31.07	1.22%	50,322
Jun 16, 2026	30.93	31.22	30.58	30.69	30.69	-0.21%	36,380
Jun 15, 2026	30.63	31.00	30.48	30.76	30.76	0.24%	51,408
Jun 12, 2026	30.76	31.18	30.47	30.78	30.68	0.03%	52,177
Jun 11, 2026	30.97	31.29	30.55	30.77	30.67	-0.49%	58,960
Jun 10, 2026	30.88	31.67	30.69	30.92	30.82	0.13%	66,041
Jun 9, 2026	30.29	31.02	30.28	30.88	30.78	2.12%	126,236
Jun 8, 2026	29.66	30.41	29.41	30.24	30.14	1.68%	90,106
Jun 5, 2026	29.55	30.04	29.00	29.74	29.64	1.92%	63,871
Jun 4, 2026	28.97	29.69	28.86	29.18	29.09	1.65%	93,101
Jun 3, 2026	29.51	30.17	28.63	28.71	28.61	-3.32%	39,903
Jun 2, 2026	29.11	29.76	29.00	29.69	29.59	2.20%	90,741