Skip to main content
logo
Commercial Bancgroup, Inc. (CBK)
NASDAQ: CBK · Real-Time Price · USD
29.18
-0.47 (-1.59%)
Apr 21, 2026, 4:00 PM EDT - Market closed

Commercial Bancgroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202629.6929.8929.0229.1829.18-1.59%31,023
Apr 20, 202629.2429.7528.8229.6529.651.19%62,010
Apr 17, 202628.2529.6928.2429.3029.304.72%114,946
Apr 16, 202628.1728.3727.8727.9827.98-0.89%36,741
Apr 15, 202628.2228.4527.7828.2328.230.28%41,488
Apr 14, 202627.8128.3127.6228.1528.151.08%80,767
Apr 13, 202627.8927.8927.6227.8527.85-40,483
Apr 10, 202628.0428.0427.6527.8527.85-0.46%45,036
Apr 9, 202627.1628.1126.9427.9827.982.87%81,115
Apr 8, 202627.2027.5327.0027.2027.201.04%106,621
Apr 7, 202626.6427.1526.6426.9226.92-141,677
Apr 6, 202626.7526.9926.5626.9226.920.64%66,588
Apr 2, 202626.3927.2526.3926.7526.75-0.26%87,371
Apr 1, 202626.1827.2826.1826.8226.823.07%57,883
Mar 31, 202626.3326.4225.7126.0226.020.08%39,637
Mar 30, 202625.6826.4525.3026.0026.001.29%36,148
Mar 27, 202625.6426.2825.4425.6725.67-0.89%35,005
Mar 26, 202625.5826.1924.9725.9025.900.66%32,878
Mar 25, 202624.8225.8224.8225.7325.732.02%33,696
Mar 24, 202624.8125.3924.8125.2225.220.48%23,899
Mar 23, 202624.9825.4224.8925.1025.102.07%30,829
Mar 20, 202624.9625.7424.4424.5924.59-1.48%168,395
Mar 19, 202624.5425.4624.5224.9624.961.01%31,016
Mar 18, 202624.9225.0524.5024.7124.71-1.00%35,955
Mar 17, 202625.4425.9424.8624.9624.96-1.62%47,061
Mar 16, 202625.3226.1024.7625.3725.371.44%56,006
Mar 13, 202624.9925.1824.7025.0125.010.40%39,517
Mar 12, 202624.7925.1424.5624.9124.81-1.03%24,942
Mar 11, 202625.0025.3124.8425.1725.07-0.04%26,715
Mar 10, 202624.9925.6024.7625.1825.08-0.36%35,792
Mar 9, 202625.7225.7224.5625.2725.17-1.15%31,166
Mar 6, 202625.5225.6725.2925.5725.46-1.67%22,153
Mar 5, 202626.0026.1525.5326.0025.90-0.38%44,183
Mar 4, 202626.3726.7926.0526.1026.000.38%50,716
Mar 3, 202625.8526.2525.2826.0025.90-0.88%37,121
Mar 2, 202625.7326.4625.4226.2326.120.85%37,483
Feb 27, 202626.6627.0725.8526.0125.91-4.13%46,179
Feb 26, 202626.8927.2126.7027.1327.021.12%56,465
Feb 25, 202626.7326.9926.1026.8326.720.79%50,153
Feb 24, 202626.4726.7525.6426.6226.511.02%34,889
Feb 23, 202626.8326.8425.6226.3526.24-1.42%69,798
Feb 20, 202626.4727.0026.1726.7326.620.79%33,366
Feb 19, 202626.4626.7826.1526.5226.41-0.19%28,214
Feb 18, 202626.0226.6125.7126.5726.461.92%44,047
Feb 17, 202625.6826.5925.6226.0725.970.70%32,542
Feb 13, 202626.1426.3425.5825.8925.79-0.50%46,990
Feb 12, 202625.9326.1125.4626.0225.92-0.15%40,168
Feb 11, 202626.6226.6225.8126.0625.96-1.66%32,782
Feb 10, 202626.8127.0526.0426.5026.390.26%55,419
Feb 9, 202626.4726.6225.9326.4326.32-1.34%41,544