Central Plains Bancshares, Inc. (CPBI)
NASDAQ: CPBI · Real-Time Price · USD
16.02
-0.06 (-0.37%)
Nov 26, 2025, 4:00 PM EST - Market closed
Central Plains Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 16.07 | 16.07 | 16.02 | 16.02 | 16.02 | -0.37% | 1,622 |
| Nov 25, 2025 | 16.00 | 16.08 | 16.00 | 16.08 | 16.08 | 0.26% | 3,488 |
| Nov 24, 2025 | 15.87 | 16.04 | 15.87 | 16.04 | 16.04 | 1.12% | 2,972 |
| Nov 21, 2025 | 15.72 | 15.91 | 15.67 | 15.86 | 15.86 | -0.66% | 9,204 |
| Nov 20, 2025 | 15.76 | 15.98 | 15.60 | 15.97 | 15.97 | 2.60% | 5,587 |
| Nov 19, 2025 | 15.58 | 15.60 | 15.56 | 15.56 | 15.56 | -0.64% | 4,786 |
| Nov 18, 2025 | 15.63 | 15.68 | 15.60 | 15.66 | 15.66 | -0.82% | 6,245 |
| Nov 17, 2025 | 15.79 | 15.91 | 15.60 | 15.79 | 15.79 | 0.06% | 7,318 |
| Nov 12, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -2.53% | 372 |
| Nov 11, 2025 | 15.63 | 16.19 | 15.63 | 16.19 | 16.19 | 0.97% | 2,957 |
| Nov 10, 2025 | 15.99 | 16.05 | 15.98 | 16.04 | 16.03 | 0.34% | 2,241 |
| Nov 7, 2025 | 15.99 | 15.99 | 15.98 | 15.98 | 15.98 | 2.30% | 1,098 |
| Nov 6, 2025 | 16.00 | 16.02 | 15.62 | 15.62 | 15.62 | -3.64% | 19,343 |
| Nov 5, 2025 | 16.10 | 16.21 | 16.06 | 16.21 | 16.21 | 0.30% | 13,195 |
| Nov 4, 2025 | 16.10 | 16.16 | 16.10 | 16.16 | 16.16 | -0.30% | 595 |
| Nov 3, 2025 | 16.03 | 16.21 | 16.00 | 16.21 | 16.21 | 0.93% | 1,675 |
| Oct 31, 2025 | 16.21 | 16.21 | 16.06 | 16.06 | 16.06 | -0.06% | 488 |
| Oct 30, 2025 | 16.14 | 16.14 | 16.04 | 16.07 | 16.07 | -1.11% | 799 |
| Oct 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.37% | 162 |
| Oct 28, 2025 | 16.14 | 16.14 | 16.03 | 16.03 | 16.03 | -1.17% | 616 |
| Oct 27, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.19% | 168 |
| Oct 24, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.72% | 112 |
| Oct 23, 2025 | 16.00 | 16.08 | 16.00 | 16.08 | 16.08 | 0.28% | 2,856 |
| Oct 22, 2025 | 15.96 | 16.03 | 15.96 | 16.03 | 16.03 | 0.19% | 396 |
| Oct 21, 2025 | 15.98 | 16.00 | 15.98 | 16.00 | 16.00 | 0.13% | 3,019 |
| Oct 20, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.48% | 231 |
| Oct 17, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.54% | 5,416 |
| Oct 16, 2025 | 16.02 | 16.16 | 15.99 | 15.99 | 15.99 | -1.72% | 16,562 |
| Oct 14, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.47% | 176 |
| Oct 10, 2025 | 16.15 | 16.19 | 16.15 | 16.19 | 16.19 | -0.41% | 7,575 |
| Oct 9, 2025 | 16.35 | 16.35 | 16.15 | 16.26 | 16.26 | -0.67% | 8,334 |
| Oct 8, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 25,129 |
| Oct 7, 2025 | 16.33 | 16.37 | 16.33 | 16.37 | 16.37 | 0.74% | 392 |
| Oct 6, 2025 | 16.26 | 16.26 | 16.20 | 16.25 | 16.25 | - | 20,167 |
| Oct 3, 2025 | 16.34 | 16.35 | 16.15 | 16.25 | 16.25 | -0.61% | 38,263 |
| Oct 2, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.01% | 112 |
| Oct 1, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.29% | 601 |
| Sep 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.25% | 355 |
| 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 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 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 4, 2025 | 16.28 | 16.28 | 16.14 | 16.27 | 16.27 | 0.18% | 1,573 |