Central Plains Bancshares, Inc. (CPBI)
NASDAQ: CPBI · Real-Time Price · USD
14.00
-0.05 (-0.36%)
Nov 4, 2024, 4:00 PM EST - Market closed
Central Plains Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 14.00 | 14.10 | 14.00 | 14.05 | 14.05 | 0.72% | 2,029 |
| Oct 31, 2024 | 13.75 | 13.95 | 13.75 | 13.95 | 13.95 | 1.45% | 26,932 |
| Oct 30, 2024 | 13.74 | 13.85 | 13.66 | 13.75 | 13.75 | - | 8,652 |
| Oct 29, 2024 | 13.75 | 13.75 | 13.60 | 13.75 | 13.75 | 0.15% | 104,641 |
| Oct 28, 2024 | 13.60 | 13.73 | 13.60 | 13.73 | 13.73 | 0.96% | 429 |
| Oct 25, 2024 | 13.66 | 13.66 | 13.60 | 13.60 | 13.60 | -1.09% | 435 |
| Oct 24, 2024 | 13.61 | 13.75 | 13.60 | 13.75 | 13.75 | 0.92% | 4,012 |
| Oct 23, 2024 | 13.75 | 13.75 | 13.60 | 13.63 | 13.63 | -0.91% | 40,777 |
| Oct 22, 2024 | 13.80 | 13.85 | 13.75 | 13.75 | 13.75 | -1.01% | 3,212 |
| Oct 21, 2024 | 14.04 | 14.09 | 13.78 | 13.89 | 13.89 | -1.07% | 4,326 |
| Oct 18, 2024 | 14.00 | 14.04 | 13.92 | 14.04 | 14.04 | 1.15% | 1,679 |
| Oct 17, 2024 | 13.79 | 14.00 | 13.75 | 13.88 | 13.88 | -0.29% | 5,218 |
| Oct 16, 2024 | 13.74 | 13.92 | 13.63 | 13.92 | 13.92 | 3.11% | 11,399 |
| Oct 15, 2024 | 13.60 | 13.75 | 13.50 | 13.50 | 13.50 | -0.15% | 10,682 |
| Oct 14, 2024 | 13.51 | 13.63 | 13.51 | 13.52 | 13.52 | -2.73% | 986 |
| Oct 11, 2024 | 13.60 | 13.90 | 13.31 | 13.90 | 13.90 | 4.51% | 2,630 |
| Oct 10, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 340 |
| Oct 9, 2024 | 13.39 | 13.64 | 13.09 | 13.30 | 13.30 | 1.16% | 10,666 |
| Oct 8, 2024 | 12.80 | 13.44 | 12.80 | 13.15 | 13.15 | -1.14% | 7,711 |
| Oct 7, 2024 | 13.05 | 13.45 | 13.05 | 13.30 | 13.30 | -1.12% | 87,486 |
| Oct 4, 2024 | 12.63 | 13.45 | 12.63 | 13.45 | 13.45 | 6.32% | 12,489 |
| Oct 3, 2024 | 12.64 | 12.65 | 12.62 | 12.65 | 12.65 | 0.80% | 1,427 |
| Oct 2, 2024 | 12.59 | 12.59 | 12.41 | 12.55 | 12.55 | -0.79% | 7,535 |
| Oct 1, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.72% | 437 |
| Sep 30, 2024 | 12.76 | 12.76 | 12.56 | 12.56 | 12.56 | 1.29% | 1,421 |
| Sep 27, 2024 | 12.40 | 12.51 | 12.40 | 12.40 | 12.40 | - | 1,481 |
| Sep 26, 2024 | 12.10 | 12.59 | 12.00 | 12.40 | 12.40 | 2.48% | 9,823 |
| Sep 25, 2024 | 11.87 | 12.10 | 11.85 | 12.10 | 12.10 | 1.94% | 7,917 |
| Sep 24, 2024 | 12.01 | 12.01 | 11.87 | 11.87 | 11.87 | -1.17% | 2,124 |
| Sep 23, 2024 | 12.03 | 12.03 | 12.00 | 12.01 | 12.01 | -0.08% | 2,875 |
| Sep 20, 2024 | 11.96 | 12.02 | 11.71 | 12.02 | 12.02 | 0.92% | 33,334 |
| Sep 19, 2024 | 11.86 | 12.00 | 11.82 | 11.91 | 11.91 | 2.41% | 2,210 |
| Sep 18, 2024 | 11.85 | 12.00 | 11.61 | 11.63 | 11.63 | 0.26% | 7,261 |
| Sep 17, 2024 | 11.58 | 11.85 | 11.58 | 11.60 | 11.60 | -1.53% | 11,714 |
| Sep 16, 2024 | 11.65 | 11.86 | 11.54 | 11.78 | 11.78 | -0.08% | 3,679 |
| Sep 13, 2024 | 11.53 | 11.88 | 11.53 | 11.79 | 11.79 | 2.34% | 6,918 |
| Sep 12, 2024 | 11.54 | 11.76 | 11.52 | 11.52 | 11.52 | - | 7,604 |
| Sep 11, 2024 | 11.54 | 11.54 | 11.52 | 11.52 | 11.52 | - | 457 |
| Sep 10, 2024 | 11.76 | 11.78 | 11.52 | 11.52 | 11.52 | -1.20% | 1,502 |
| Sep 9, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.30% | 695 |
| Sep 6, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 47 |
| Sep 5, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 40 |
| Sep 4, 2024 | 11.61 | 11.61 | 11.51 | 11.51 | 11.51 | -1.82% | 2,254 |
| Sep 3, 2024 | 11.83 | 11.83 | 11.69 | 11.72 | 11.72 | -0.90% | 2,473 |
| Aug 30, 2024 | 11.57 | 11.83 | 11.57 | 11.83 | 11.83 | 2.25% | 2,524 |
| Aug 29, 2024 | 11.69 | 11.71 | 11.57 | 11.57 | 11.57 | -2.17% | 2,169 |
| Aug 28, 2024 | 11.84 | 11.85 | 11.83 | 11.83 | 11.83 | 1.09% | 2,213 |
| Aug 27, 2024 | 11.83 | 11.83 | 11.69 | 11.70 | 11.70 | -1.27% | 3,586 |
| Aug 26, 2024 | 11.88 | 11.88 | 11.70 | 11.85 | 11.85 | 1.28% | 2,569 |
| Aug 23, 2024 | 11.64 | 11.72 | 11.64 | 11.70 | 11.70 | 0.43% | 2,145 |
| Aug 22, 2024 | 11.60 | 11.65 | 11.51 | 11.65 | 11.65 | 0.05% | 23,306 |
| Aug 21, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.53% | 247 |
| Aug 20, 2024 | 11.64 | 11.64 | 11.58 | 11.58 | 11.58 | -0.06% | 454 |
| Aug 19, 2024 | 11.65 | 11.65 | 11.58 | 11.59 | 11.59 | -0.09% | 1,678 |
| Aug 16, 2024 | 11.64 | 11.77 | 11.60 | 11.60 | 11.60 | -1.69% | 1,653 |
| Aug 15, 2024 | 11.80 | 11.80 | 11.69 | 11.80 | 11.80 | 0.08% | 4,285 |
| Aug 14, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.08% | 279 |
| Aug 13, 2024 | 11.53 | 11.83 | 11.53 | 11.80 | 11.80 | 2.16% | 9,665 |
| Aug 12, 2024 | 11.62 | 11.62 | 11.41 | 11.55 | 11.55 | -0.09% | 3,634 |
| Aug 9, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 7 |
| Aug 8, 2024 | 11.25 | 11.56 | 11.25 | 11.56 | 11.56 | 4.99% | 2,692 |
| Aug 7, 2024 | 11.13 | 11.13 | 11.01 | 11.01 | 11.01 | -1.07% | 1,164 |
| Aug 6, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 73 |
| Aug 5, 2024 | 10.71 | 11.35 | 10.69 | 11.13 | 11.13 | 0.91% | 4,649 |
| Aug 2, 2024 | 10.86 | 11.12 | 10.81 | 11.03 | 11.03 | 1.38% | 4,349 |
| Aug 1, 2024 | 11.71 | 11.71 | 10.87 | 10.88 | 10.88 | -5.39% | 1,503 |
| Jul 31, 2024 | 11.25 | 11.61 | 11.25 | 11.50 | 11.50 | 2.22% | 1,388 |
| Jul 30, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 369 |
| Jul 29, 2024 | 11.35 | 11.35 | 11.25 | 11.25 | 11.25 | -0.97% | 2,261 |
| Jul 26, 2024 | 11.25 | 11.68 | 11.25 | 11.36 | 11.36 | 1.16% | 4,598 |
| Jul 25, 2024 | 11.00 | 11.26 | 10.98 | 11.23 | 11.23 | 3.22% | 11,030 |
| Jul 24, 2024 | 11.04 | 12.20 | 10.76 | 10.88 | 10.88 | -1.45% | 45,167 |
| Jul 23, 2024 | 10.70 | 11.19 | 10.67 | 11.04 | 11.04 | 3.18% | 19,453 |
| Jul 22, 2024 | 10.61 | 10.70 | 10.61 | 10.70 | 10.70 | 1.13% | 2,046 |
| Jul 19, 2024 | 10.67 | 10.67 | 10.58 | 10.58 | 10.58 | -0.84% | 452 |
| Jul 18, 2024 | 10.73 | 10.73 | 10.62 | 10.67 | 10.67 | -0.37% | 3,808 |
| Jul 17, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.28% | 469 |
| Jul 16, 2024 | 10.65 | 10.74 | 10.65 | 10.74 | 10.74 | 0.37% | 7,974 |
| Jul 15, 2024 | 10.28 | 10.70 | 10.23 | 10.70 | 10.70 | 4.09% | 19,532 |
| Jul 12, 2024 | 10.11 | 10.28 | 10.11 | 10.28 | 10.28 | 0.78% | 5,300 |
| Jul 11, 2024 | 10.25 | 10.25 | 10.16 | 10.20 | 10.20 | -0.29% | 17,181 |
| Jul 10, 2024 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | 0.08% | 2,222 |
| Jul 9, 2024 | 10.20 | 10.25 | 10.20 | 10.22 | 10.22 | 0.35% | 757 |
| Jul 8, 2024 | 10.14 | 10.20 | 10.14 | 10.19 | 10.19 | 0.45% | 2,573 |
| Jul 5, 2024 | 10.14 | 10.14 | 10.13 | 10.14 | 10.14 | 0.10% | 600 |
| Jul 3, 2024 | 10.12 | 10.14 | 10.09 | 10.13 | 10.13 | 0.30% | 3,524 |
| Jul 2, 2024 | 10.14 | 10.15 | 10.10 | 10.10 | 10.10 | -0.39% | 4,914 |
| Jul 1, 2024 | 10.14 | 10.14 | 10.13 | 10.14 | 10.14 | 0.30% | 1,432 |
| Jun 28, 2024 | 10.07 | 10.14 | 10.07 | 10.11 | 10.11 | -0.30% | 2,226 |
| Jun 27, 2024 | 10.10 | 10.15 | 10.10 | 10.14 | 10.14 | 0.10% | 4,553 |
| Jun 26, 2024 | 10.10 | 10.14 | 10.10 | 10.13 | 10.13 | 0.50% | 541 |
| Jun 25, 2024 | 10.14 | 10.14 | 10.08 | 10.08 | 10.08 | -0.59% | 1,771 |
| Jun 24, 2024 | 10.11 | 10.14 | 10.11 | 10.14 | 10.14 | - | 2,078 |
| Jun 21, 2024 | 10.03 | 10.14 | 9.99 | 10.14 | 10.14 | 0.20% | 7,023 |
| Jun 20, 2024 | 10.03 | 10.12 | 10.03 | 10.12 | 10.12 | 0.40% | 1,258 |
| Jun 18, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.48% | 1,478 |
| Jun 17, 2024 | 10.03 | 10.08 | 10.03 | 10.03 | 10.03 | 0.12% | 1,930 |
| Jun 14, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 325 |
| Jun 13, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.92% | 1,187 |
| Jun 12, 2024 | 10.12 | 10.12 | 10.02 | 10.11 | 10.11 | -0.07% | 1,327 |