Commercial Bancgroup, Inc. (CBK)
NASDAQ: CBK · Real-Time Price · USD
28.64
+0.64 (2.29%)
At close: May 20, 2026, 4:00 PM EDT
29.20
+0.56 (1.96%)
After-hours: May 20, 2026, 5:28 PM EDT
Commercial Bancgroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 27.99 | 28.81 | 27.75 | 28.64 | 28.64 | 2.29% | 71,405 |
| May 19, 2026 | 27.65 | 28.12 | 27.25 | 28.00 | 28.00 | 0.36% | 95,723 |
| May 18, 2026 | 27.97 | 28.35 | 27.85 | 27.90 | 27.90 | 1.01% | 37,532 |
| May 15, 2026 | 27.87 | 28.90 | 27.38 | 27.62 | 27.62 | -1.85% | 24,322 |
| May 14, 2026 | 28.56 | 28.85 | 27.94 | 28.14 | 28.14 | -0.67% | 21,806 |
| May 13, 2026 | 28.37 | 28.56 | 28.25 | 28.33 | 28.33 | -0.74% | 23,216 |
| May 12, 2026 | 27.55 | 28.75 | 27.55 | 28.54 | 28.54 | -1.48% | 35,907 |
| May 11, 2026 | 29.15 | 29.32 | 28.91 | 28.97 | 28.97 | -0.48% | 25,329 |
| May 8, 2026 | 29.03 | 29.17 | 28.94 | 29.11 | 29.11 | - | 33,361 |
| May 7, 2026 | 28.97 | 29.64 | 28.91 | 29.11 | 29.11 | 0.69% | 53,561 |
| May 6, 2026 | 28.97 | 29.17 | 28.76 | 28.91 | 28.91 | 0.52% | 18,267 |
| May 5, 2026 | 28.97 | 29.21 | 28.62 | 28.76 | 28.76 | -0.52% | 30,647 |
| May 4, 2026 | 29.10 | 29.60 | 28.64 | 28.91 | 28.91 | -0.31% | 29,935 |
| May 1, 2026 | 29.09 | 29.51 | 28.32 | 29.00 | 29.00 | 0.14% | 23,215 |
| Apr 30, 2026 | 28.56 | 29.25 | 28.01 | 28.96 | 28.96 | 1.40% | 33,602 |
| Apr 29, 2026 | 29.02 | 29.29 | 28.09 | 28.56 | 28.56 | -2.09% | 29,629 |
| Apr 28, 2026 | 29.25 | 29.75 | 28.69 | 29.17 | 29.17 | 0.24% | 65,597 |
| Apr 27, 2026 | 28.87 | 29.48 | 28.87 | 29.10 | 29.10 | 0.90% | 52,469 |
| Apr 24, 2026 | 28.99 | 29.27 | 28.51 | 28.84 | 28.84 | -0.83% | 23,755 |
| Apr 23, 2026 | 28.88 | 29.32 | 28.76 | 29.08 | 29.08 | 0.31% | 20,502 |
| Apr 22, 2026 | 29.20 | 29.88 | 28.86 | 28.99 | 28.99 | -0.65% | 45,003 |
| Apr 21, 2026 | 29.69 | 29.89 | 29.02 | 29.18 | 29.18 | -1.59% | 31,031 |
| Apr 20, 2026 | 29.24 | 29.75 | 28.82 | 29.65 | 29.65 | 1.19% | 62,010 |
| Apr 17, 2026 | 28.25 | 29.69 | 28.24 | 29.30 | 29.30 | 4.72% | 114,946 |
| Apr 16, 2026 | 28.17 | 28.37 | 27.87 | 27.98 | 27.98 | -0.89% | 36,742 |
| Apr 15, 2026 | 28.22 | 28.45 | 27.78 | 28.23 | 28.23 | 0.28% | 41,488 |
| Apr 14, 2026 | 27.81 | 28.31 | 27.62 | 28.15 | 28.15 | 1.08% | 80,767 |
| Apr 13, 2026 | 27.89 | 27.89 | 27.62 | 27.85 | 27.85 | - | 40,483 |
| Apr 10, 2026 | 28.04 | 28.04 | 27.65 | 27.85 | 27.85 | -0.46% | 45,036 |
| Apr 9, 2026 | 27.16 | 28.11 | 26.94 | 27.98 | 27.98 | 2.87% | 81,115 |
| Apr 8, 2026 | 27.20 | 27.53 | 27.00 | 27.20 | 27.20 | 1.04% | 106,621 |
| Apr 7, 2026 | 26.64 | 27.15 | 26.64 | 26.92 | 26.92 | - | 141,677 |
| Apr 6, 2026 | 26.75 | 26.99 | 26.56 | 26.92 | 26.92 | 0.64% | 66,588 |
| Apr 2, 2026 | 26.39 | 27.25 | 26.39 | 26.75 | 26.75 | -0.26% | 87,371 |
| Apr 1, 2026 | 26.18 | 27.28 | 26.18 | 26.82 | 26.82 | 3.07% | 57,883 |
| Mar 31, 2026 | 26.33 | 26.42 | 25.71 | 26.02 | 26.02 | 0.08% | 39,637 |
| Mar 30, 2026 | 25.68 | 26.45 | 25.30 | 26.00 | 26.00 | 1.29% | 36,148 |
| Mar 27, 2026 | 25.64 | 26.28 | 25.44 | 25.67 | 25.67 | -0.89% | 35,005 |
| Mar 26, 2026 | 25.58 | 26.19 | 24.97 | 25.90 | 25.90 | 0.66% | 32,878 |
| Mar 25, 2026 | 24.82 | 25.82 | 24.82 | 25.73 | 25.73 | 2.02% | 33,696 |
| Mar 24, 2026 | 24.81 | 25.39 | 24.81 | 25.22 | 25.22 | 0.48% | 23,899 |
| Mar 23, 2026 | 24.98 | 25.42 | 24.89 | 25.10 | 25.10 | 2.07% | 30,829 |
| Mar 20, 2026 | 24.96 | 25.74 | 24.44 | 24.59 | 24.59 | -1.48% | 168,395 |
| Mar 19, 2026 | 24.54 | 25.46 | 24.52 | 24.96 | 24.96 | 1.01% | 31,016 |
| Mar 18, 2026 | 24.92 | 25.05 | 24.50 | 24.71 | 24.71 | -1.00% | 35,955 |
| Mar 17, 2026 | 25.44 | 25.94 | 24.86 | 24.96 | 24.96 | -1.62% | 47,061 |
| Mar 16, 2026 | 25.32 | 26.10 | 24.76 | 25.37 | 25.37 | 1.44% | 56,006 |
| Mar 13, 2026 | 24.99 | 25.18 | 24.70 | 25.01 | 25.01 | 0.40% | 39,517 |
| Mar 12, 2026 | 24.79 | 25.14 | 24.56 | 24.91 | 24.81 | -1.03% | 24,942 |
| Mar 11, 2026 | 25.00 | 25.31 | 24.84 | 25.17 | 25.07 | -0.04% | 26,715 |