Central Plains Bancshares, Inc. (CPBI)
NASDAQ: CPBI · Real-Time Price · USD
15.14
+0.21 (1.41%)
Dec 27, 2024, 3:42 PM EST - Market open
Central Plains Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 14.76 | 15.14 | 14.43 | 14.43 | 14.43 | -3.35% | 3,218 |
| Dec 26, 2024 | 14.60 | 15.22 | 14.60 | 14.93 | 14.93 | 2.26% | 4,257 |
| Dec 24, 2024 | 14.57 | 14.60 | 14.57 | 14.60 | 14.60 | 0.69% | 1,178 |
| Dec 23, 2024 | 14.63 | 14.93 | 14.10 | 14.50 | 14.50 | -4.42% | 1,710 |
| Dec 20, 2024 | 14.30 | 15.50 | 14.30 | 15.17 | 15.17 | 3.98% | 52,972 |
| Dec 19, 2024 | 14.35 | 14.59 | 14.35 | 14.59 | 14.59 | 2.60% | 2,879 |
| Dec 18, 2024 | 14.50 | 14.59 | 14.22 | 14.22 | 14.22 | -1.93% | 10,525 |
| Dec 17, 2024 | 14.49 | 14.50 | 14.19 | 14.50 | 14.50 | 0.69% | 1,657 |
| Dec 16, 2024 | 14.60 | 14.60 | 14.32 | 14.40 | 14.40 | -1.44% | 1,385 |
| Dec 13, 2024 | 14.67 | 14.70 | 14.61 | 14.61 | 14.61 | -0.61% | 1,846 |
| Dec 12, 2024 | 14.82 | 14.82 | 14.70 | 14.70 | 14.70 | -0.81% | 2,714 |
| Dec 11, 2024 | 14.56 | 14.82 | 14.56 | 14.82 | 14.82 | 2.07% | 10,553 |
| Dec 10, 2024 | 14.50 | 14.65 | 14.50 | 14.52 | 14.52 | 0.41% | 19,009 |
| Dec 9, 2024 | 14.30 | 14.46 | 14.30 | 14.46 | 14.46 | 1.40% | 630 |
| Dec 6, 2024 | 14.40 | 14.45 | 14.26 | 14.26 | 14.26 | -0.97% | 9,505 |
| Dec 5, 2024 | 14.45 | 14.45 | 14.40 | 14.40 | 14.40 | -0.30% | 1,806 |
| Dec 4, 2024 | 14.49 | 14.49 | 14.44 | 14.44 | 14.44 | -0.04% | 2,442 |
| Dec 3, 2024 | 14.49 | 14.50 | 14.45 | 14.45 | 14.45 | 0.35% | 2,804 |
| Dec 2, 2024 | 14.52 | 14.52 | 14.37 | 14.40 | 14.40 | -0.35% | 9,895 |
| Nov 29, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | 396 |
| Nov 27, 2024 | 14.45 | 14.52 | 14.40 | 14.40 | 14.40 | -0.35% | 6,172 |
| Nov 26, 2024 | 14.45 | 14.52 | 14.39 | 14.45 | 14.45 | 0.98% | 11,216 |
| Nov 25, 2024 | 14.45 | 14.50 | 14.31 | 14.31 | 14.31 | -0.38% | 1,628 |
| Nov 22, 2024 | 14.53 | 14.53 | 14.37 | 14.37 | 14.37 | -1.07% | 2,026 |
| Nov 21, 2024 | 14.51 | 14.53 | 14.51 | 14.52 | 14.52 | 0.14% | 9,169 |
| Nov 20, 2024 | 14.50 | 14.52 | 14.50 | 14.50 | 14.50 | -0.10% | 2,442 |
| Nov 19, 2024 | 14.51 | 14.53 | 14.50 | 14.52 | 14.52 | - | 6,256 |
| Nov 18, 2024 | 14.60 | 14.60 | 14.48 | 14.52 | 14.52 | -0.61% | 11,213 |
| Nov 15, 2024 | 14.61 | 14.62 | 14.54 | 14.60 | 14.60 | -0.18% | 6,967 |
| Nov 14, 2024 | 14.60 | 14.63 | 14.41 | 14.63 | 14.63 | 0.62% | 4,610 |
| Nov 13, 2024 | 14.75 | 14.75 | 14.51 | 14.54 | 14.54 | -1.49% | 15,745 |
| Nov 12, 2024 | 14.76 | 14.79 | 14.59 | 14.76 | 14.76 | - | 9,124 |
| Nov 11, 2024 | 14.85 | 14.89 | 14.76 | 14.76 | 14.76 | -0.24% | 12,412 |
| Nov 8, 2024 | 14.59 | 14.85 | 14.47 | 14.80 | 14.80 | 1.86% | 24,464 |
| Nov 7, 2024 | 14.50 | 14.68 | 14.50 | 14.53 | 14.53 | 0.23% | 13,337 |
| Nov 6, 2024 | 14.20 | 15.00 | 14.20 | 14.49 | 14.49 | 2.78% | 25,558 |
| Nov 5, 2024 | 13.99 | 14.10 | 13.99 | 14.10 | 14.10 | 0.71% | 10,285 |
| Nov 4, 2024 | 14.17 | 14.17 | 13.99 | 14.00 | 14.00 | -0.36% | 12,705 |
| 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 |