Central Plains Bancshares, Inc. (CPBI)
NASDAQ: CPBI · Real-Time Price · USD
14.74
+0.22 (1.52%)
Apr 23, 2025, 1:25 PM EDT - Market open
Central Plains Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.74 | 14.74 | 14.72 | 14.73 | 14.73 | 1.45% | 1,331 |
| Apr 22, 2025 | 14.54 | 14.54 | 14.52 | 14.52 | 14.52 | -0.08% | 9,223 |
| Apr 21, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.74% | 5,514 |
| Apr 17, 2025 | 14.87 | 14.87 | 14.52 | 14.64 | 14.64 | -1.61% | 7,030 |
| Apr 16, 2025 | 14.53 | 14.89 | 14.51 | 14.88 | 14.88 | 2.55% | 11,207 |
| Apr 15, 2025 | 14.61 | 14.95 | 14.23 | 14.51 | 14.51 | -2.29% | 59,221 |
| Apr 14, 2025 | 14.23 | 14.95 | 14.23 | 14.85 | 14.85 | 5.02% | 10,195 |
| Apr 11, 2025 | 14.00 | 14.14 | 14.00 | 14.14 | 14.14 | 1.80% | 966 |
| Apr 10, 2025 | 13.80 | 14.02 | 13.10 | 13.89 | 13.89 | -0.79% | 14,711 |
| Apr 9, 2025 | 14.01 | 14.21 | 14.00 | 14.00 | 14.00 | - | 4,459 |
| Apr 8, 2025 | 14.28 | 14.29 | 14.00 | 14.00 | 14.00 | -1.06% | 10,885 |
| Apr 7, 2025 | 14.16 | 14.30 | 13.00 | 14.15 | 14.15 | -1.05% | 19,105 |
| Apr 4, 2025 | 14.51 | 14.85 | 14.25 | 14.30 | 14.30 | -1.45% | 28,689 |
| Apr 3, 2025 | 14.72 | 14.79 | 14.50 | 14.51 | 14.51 | -2.03% | 7,290 |
| Apr 2, 2025 | 14.74 | 14.92 | 14.73 | 14.81 | 14.81 | -0.74% | 1,121 |
| Apr 1, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | 137 |
| Mar 31, 2025 | 14.71 | 14.92 | 14.71 | 14.92 | 14.92 | -0.27% | 1,727 |
| Mar 28, 2025 | 14.88 | 14.97 | 14.88 | 14.96 | 14.96 | 0.40% | 1,254 |
| Mar 27, 2025 | 14.91 | 14.91 | 14.82 | 14.90 | 14.90 | 0.68% | 416 |
| Mar 26, 2025 | 14.94 | 14.94 | 14.80 | 14.80 | 14.80 | -1.14% | 5,511 |
| Mar 25, 2025 | 14.98 | 14.98 | 14.97 | 14.97 | 14.97 | 1.63% | 431 |
| Mar 24, 2025 | 15.00 | 15.00 | 14.73 | 14.73 | 14.73 | -1.80% | 359 |
| Mar 21, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | 1.01% | 3,847 |
| Mar 20, 2025 | 14.93 | 14.93 | 14.85 | 14.85 | 14.85 | 0.34% | 2,004 |
| Mar 19, 2025 | 14.75 | 14.91 | 14.75 | 14.80 | 14.80 | 0.34% | 1,546 |
| Mar 18, 2025 | 14.75 | 14.83 | 14.75 | 14.75 | 14.75 | -0.07% | 4,444 |
| Mar 17, 2025 | 14.72 | 14.76 | 14.72 | 14.76 | 14.76 | - | 466 |
| Mar 14, 2025 | 14.81 | 14.81 | 14.75 | 14.76 | 14.76 | 0.07% | 12,480 |
| Mar 13, 2025 | 14.75 | 14.77 | 14.74 | 14.75 | 14.75 | - | 15,662 |
| Mar 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% | 2,693 |
| Mar 11, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.07% | 6,048 |
| Mar 10, 2025 | 14.81 | 14.81 | 14.71 | 14.71 | 14.71 | -1.80% | 4,000 |
| Mar 7, 2025 | 14.93 | 15.00 | 14.93 | 14.98 | 14.98 | 0.54% | 2,314 |
| Mar 6, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 1,881 |
| Mar 5, 2025 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 0.34% | 1,868 |
| Mar 4, 2025 | 14.75 | 14.79 | 14.75 | 14.75 | 14.75 | - | 8,640 |
| Mar 3, 2025 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | -0.27% | 9,490 |
| Feb 28, 2025 | 14.79 | 14.79 | 14.76 | 14.79 | 14.79 | - | 2,177 |
| Feb 27, 2025 | 14.76 | 14.79 | 14.65 | 14.79 | 14.79 | 0.14% | 1,210 |
| Feb 26, 2025 | 14.79 | 14.79 | 14.65 | 14.77 | 14.77 | 0.14% | 110,851 |
| Feb 25, 2025 | 14.79 | 14.79 | 14.75 | 14.75 | 14.75 | -0.27% | 4,113 |
| Feb 24, 2025 | 14.75 | 14.79 | 14.75 | 14.79 | 14.79 | - | 2,460 |
| Feb 21, 2025 | 14.75 | 14.79 | 14.75 | 14.79 | 14.79 | 0.27% | 5,483 |
| Feb 20, 2025 | 14.70 | 14.77 | 14.64 | 14.75 | 14.75 | -0.14% | 2,445 |
| Feb 19, 2025 | 14.68 | 14.77 | 14.68 | 14.77 | 14.77 | 1.37% | 472 |
| Feb 18, 2025 | 14.75 | 14.75 | 14.57 | 14.57 | 14.57 | -1.23% | 705 |
| Feb 14, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.05% | 312 |
| Feb 13, 2025 | 14.77 | 14.77 | 14.76 | 14.76 | 14.76 | -0.07% | 974 |
| Feb 12, 2025 | 14.80 | 14.80 | 14.77 | 14.77 | 14.77 | -0.07% | 1,953 |
| Feb 11, 2025 | 14.50 | 14.78 | 14.50 | 14.78 | 14.78 | 0.14% | 1,334 |