Central Plains Bancshares, Inc. (CPBI)
NASDAQ: CPBI · Real-Time Price · USD
14.75
-0.10 (-0.67%)
At close: Jun 6, 2025, 4:00 PM
14.85
+0.10 (0.64%)
After-hours: Jun 6, 2025, 4:00 PM EDT
Central Plains Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.88 | 14.88 | 14.85 | 14.85 | 14.85 | -0.03% | 10,685 |
| Jun 5, 2025 | 14.52 | 14.85 | 14.52 | 14.85 | 14.85 | 1.91% | 3,817 |
| Jun 4, 2025 | 14.68 | 14.68 | 14.57 | 14.57 | 14.57 | 0.36% | 837 |
| Jun 3, 2025 | 14.56 | 14.59 | 14.52 | 14.52 | 14.52 | -0.21% | 13,713 |
| Jun 2, 2025 | 14.56 | 14.56 | 14.52 | 14.55 | 14.55 | - | 13,614 |
| May 30, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 81 |
| May 29, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 48 |
| May 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.38% | 2,507 |
| May 27, 2025 | 14.80 | 14.80 | 14.59 | 14.61 | 14.61 | -0.94% | 2,018 |
| May 23, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.14% | 346 |
| May 22, 2025 | 14.94 | 14.94 | 14.73 | 14.73 | 14.73 | 1.34% | 5,830 |
| May 21, 2025 | 14.75 | 15.00 | 14.53 | 14.53 | 14.53 | -2.94% | 5,933 |
| May 20, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | 131 |
| May 19, 2025 | 14.92 | 14.98 | 14.92 | 14.97 | 14.97 | 1.08% | 1,498 |
| May 16, 2025 | 14.93 | 14.93 | 14.80 | 14.81 | 14.81 | -0.80% | 2,593 |
| May 15, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.74% | 359 |
| May 14, 2025 | 14.97 | 14.97 | 14.82 | 14.82 | 14.82 | -0.20% | 688 |
| May 13, 2025 | 14.83 | 14.85 | 14.83 | 14.85 | 14.85 | 0.13% | 1,668 |
| May 12, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - | 390 |
| May 9, 2025 | 14.87 | 14.87 | 14.70 | 14.83 | 14.83 | -0.09% | 1,416 |
| May 8, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | 216 |
| May 7, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | 11 |
| May 6, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.78% | 379 |
| May 5, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | 45 |
| May 2, 2025 | 14.89 | 14.96 | 14.89 | 14.96 | 14.96 | 1.63% | 521 |
| May 1, 2025 | 14.73 | 14.73 | 14.72 | 14.72 | 14.72 | 0.14% | 720 |
| Apr 30, 2025 | 14.77 | 14.77 | 14.70 | 14.70 | 14.70 | -0.41% | 3,430 |
| Apr 29, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.10% | 316 |
| Apr 28, 2025 | 14.78 | 14.81 | 14.60 | 14.60 | 14.60 | -2.54% | 1,777 |
| Apr 25, 2025 | 14.96 | 14.98 | 14.96 | 14.98 | 14.98 | - | 798 |
| Apr 24, 2025 | 14.59 | 14.98 | 14.59 | 14.98 | 14.98 | 1.70% | 8,030 |
| 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 |