Central Plains Bancshares, Inc. (CPBI)
NASDAQ: CPBI · Real-Time Price · USD
16.25
-0.01 (-0.06%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Central Plains Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - | 244 |
| Sep 25, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - | 186 |
| Sep 24, 2025 | 16.24 | 16.26 | 16.24 | 16.26 | 16.26 | 0.34% | 4,914 |
| Sep 23, 2025 | 16.18 | 16.22 | 16.18 | 16.21 | 16.21 | -0.15% | 931 |
| Sep 22, 2025 | 16.23 | 16.25 | 16.23 | 16.23 | 16.23 | 0.06% | 3,323 |
| Sep 19, 2025 | 16.08 | 16.23 | 15.97 | 16.22 | 16.22 | 3.25% | 23,098 |
| Sep 18, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - | 96 |
| Sep 17, 2025 | 15.72 | 15.72 | 15.70 | 15.71 | 15.71 | 0.06% | 3,454 |
| Sep 16, 2025 | 15.71 | 15.71 | 15.70 | 15.70 | 15.70 | 0.64% | 6,770 |
| Sep 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 279 |
| Sep 12, 2025 | 15.91 | 15.91 | 15.60 | 15.60 | 15.60 | -1.02% | 958 |
| Sep 11, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.19% | 470 |
| Sep 10, 2025 | 16.03 | 16.03 | 15.75 | 15.79 | 15.79 | -0.69% | 1,422 |
| Sep 9, 2025 | 15.89 | 15.90 | 15.89 | 15.90 | 15.90 | -1.18% | 1,177 |
| Sep 8, 2025 | 16.52 | 16.71 | 16.09 | 16.09 | 16.09 | -1.11% | 7,253 |
| Sep 5, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - | 187 |
| Sep 4, 2025 | 16.28 | 16.28 | 16.14 | 16.27 | 16.27 | 0.18% | 1,573 |
| Sep 3, 2025 | 15.94 | 16.24 | 15.93 | 16.24 | 16.24 | 3.18% | 5,043 |
| Sep 2, 2025 | 15.70 | 15.74 | 15.68 | 15.74 | 15.74 | -0.70% | 1,110 |
| Aug 29, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 34 |
| Aug 28, 2025 | 15.70 | 15.85 | 15.70 | 15.85 | 15.85 | 2.19% | 3,991 |
| Aug 27, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.06% | 1,165 |
| Aug 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.32% | 1,104 |
| Aug 25, 2025 | 15.43 | 15.45 | 15.43 | 15.45 | 15.45 | 0.32% | 1,187 |
| Aug 22, 2025 | 15.51 | 15.51 | 15.40 | 15.40 | 15.40 | -0.26% | 6,620 |
| Aug 21, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.39% | 246 |
| Aug 20, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - | 207 |
| Aug 19, 2025 | 15.38 | 15.40 | 15.38 | 15.38 | 15.38 | -0.58% | 926 |
| Aug 18, 2025 | 15.60 | 15.60 | 15.47 | 15.47 | 15.47 | -1.34% | 668 |
| Aug 15, 2025 | 15.66 | 15.68 | 15.66 | 15.68 | 15.68 | 0.90% | 617 |
| Aug 14, 2025 | 15.52 | 15.54 | 15.52 | 15.54 | 15.54 | 0.06% | 530 |
| Aug 13, 2025 | 15.38 | 15.53 | 15.38 | 15.53 | 15.53 | 1.37% | 2,383 |
| Aug 12, 2025 | 15.40 | 15.40 | 15.29 | 15.32 | 15.32 | 0.39% | 23,874 |
| Aug 11, 2025 | 15.10 | 15.34 | 15.10 | 15.26 | 15.26 | 0.07% | 21,096 |
| Aug 8, 2025 | 15.25 | 15.30 | 15.20 | 15.25 | 15.25 | - | 20,440 |
| Aug 7, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 398 |
| Aug 6, 2025 | 15.14 | 15.25 | 15.14 | 15.25 | 15.25 | - | 5,628 |
| Aug 5, 2025 | 15.12 | 15.25 | 15.12 | 15.25 | 15.25 | 1.19% | 3,892 |
| Aug 4, 2025 | 15.03 | 15.07 | 15.03 | 15.07 | 15.07 | -0.86% | 2,567 |
| Aug 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 126 |
| Jul 31, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 1.47% | 828 |
| Jul 30, 2025 | 15.02 | 15.02 | 14.98 | 14.98 | 14.98 | -0.53% | 26,279 |
| Jul 29, 2025 | 15.07 | 15.15 | 15.06 | 15.06 | 15.06 | 0.23% | 7,581 |
| Jul 28, 2025 | 14.99 | 15.20 | 14.90 | 15.03 | 15.03 | 0.23% | 7,816 |
| Jul 25, 2025 | 15.05 | 15.05 | 14.85 | 14.99 | 14.99 | -0.07% | 4,560 |
| Jul 24, 2025 | 14.98 | 15.05 | 14.97 | 15.00 | 15.00 | 0.13% | 2,780 |
| Jul 23, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.81% | 306 |
| Jul 22, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.60% | 811 |
| Jul 21, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 428 |
| Jul 18, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 157 |