Central Plains Bancshares, Inc. (CPBI)
NASDAQ: CPBI · Real-Time Price · USD
20.08
+0.09 (0.43%)
At close: Oct 2, 2026, 4:00 PM EDT
20.00
-0.07 (-0.37%)
After-hours: Oct 2, 2026, 4:10 PM EDT
Central Plains Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.00 | 20.08 | 20.00 | 20.08 | 20.08 | 0.43% | 4,848 |
| Oct 1, 2026 | 20.15 | 20.15 | 19.99 | 19.99 | 19.99 | -0.15% | 6,120 |
| Sep 30, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.02% | 246 |
| Sep 29, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.14% | 1,372 |
| Sep 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.49% | 834 |
| Sep 24, 2026 | 20.00 | 20.38 | 19.75 | 20.10 | 20.10 | -0.25% | 7,462 |
| Sep 23, 2026 | 20.14 | 20.16 | 20.14 | 20.15 | 20.15 | 0.75% | 780 |
| Sep 22, 2026 | 20.15 | 20.32 | 19.73 | 20.00 | 20.00 | -2.25% | 34,316 |
| Sep 21, 2026 | 20.50 | 20.55 | 20.45 | 20.46 | 20.46 | -1.73% | 3,315 |
| Sep 18, 2026 | 21.46 | 21.46 | 20.43 | 20.82 | 20.82 | -2.98% | 14,078 |
| Sep 17, 2026 | 21.44 | 21.48 | 21.44 | 21.46 | 21.46 | 0.23% | 2,728 |
| Sep 16, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.21% | 1,459 |
| Sep 15, 2026 | 21.48 | 21.50 | 21.42 | 21.46 | 21.46 | 0.07% | 2,420 |
| Sep 14, 2026 | 21.39 | 21.48 | 21.39 | 21.44 | 21.44 | 0.19% | 2,631 |
| Sep 11, 2026 | 21.25 | 21.40 | 21.25 | 21.40 | 21.40 | 1.57% | 2,440 |
| Sep 10, 2026 | 21.12 | 21.15 | 21.07 | 21.07 | 21.07 | 0.39% | 2,161 |
| Sep 8, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -2.15% | 695 |
| Sep 3, 2026 | 21.00 | 21.45 | 21.00 | 21.45 | 21.45 | 2.24% | 3,726 |
| Sep 2, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.33% | 1,669 |
| Aug 31, 2026 | 20.92 | 21.05 | 20.92 | 21.05 | 21.05 | 0.31% | 7,018 |
| Aug 28, 2026 | 20.92 | 20.99 | 20.92 | 20.99 | 20.99 | 0.24% | 4,813 |
| Aug 27, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.31% | 309 |
| Aug 25, 2026 | 20.99 | 21.00 | 20.99 | 21.00 | 21.00 | 0.19% | 3,164 |
| Aug 24, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.06% | 380 |
| Aug 21, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - | 377 |
| Aug 20, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.24% | 453 |
| Aug 19, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.19% | 516 |
| Aug 18, 2026 | 20.95 | 20.96 | 20.95 | 20.96 | 20.96 | 0.14% | 1,445 |
| Aug 17, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.33% | 800 |
| Aug 14, 2026 | 20.76 | 21.00 | 20.76 | 21.00 | 21.00 | 0.17% | 8,842 |
| Aug 12, 2026 | 20.74 | 20.97 | 20.74 | 20.97 | 20.97 | 1.70% | 1,486 |
| Aug 10, 2026 | 21.00 | 21.00 | 20.57 | 20.61 | 20.61 | 0.07% | 2,150 |
| Aug 7, 2026 | 20.58 | 20.60 | 20.58 | 20.60 | 20.60 | -1.90% | 1,138 |
| Aug 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | 835 |
| Aug 5, 2026 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | 0.82% | 750 |
| Aug 4, 2026 | 20.45 | 20.91 | 20.45 | 20.73 | 20.73 | 2.12% | 6,342 |
| Aug 3, 2026 | 20.19 | 20.50 | 20.19 | 20.30 | 20.30 | 1.25% | 2,435 |
| Jul 31, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.69% | 226 |
| Jul 30, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.34% | 922 |
| Jul 29, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.48% | 553 |
| Jul 28, 2026 | 19.80 | 19.84 | 19.75 | 19.75 | 19.75 | 0.41% | 4,770 |
| Jul 27, 2026 | 19.74 | 19.74 | 19.67 | 19.67 | 19.67 | -0.66% | 2,269 |
| Jul 24, 2026 | 20.25 | 20.25 | 19.67 | 19.80 | 19.80 | -1.54% | 7,196 |
| Jul 23, 2026 | 20.01 | 20.36 | 19.98 | 20.11 | 20.11 | -1.08% | 981 |
| Jul 22, 2026 | 20.45 | 20.74 | 19.91 | 20.33 | 20.33 | 1.04% | 8,281 |
| Jul 21, 2026 | 19.91 | 20.21 | 19.91 | 20.12 | 20.12 | -0.03% | 805 |
| Jul 20, 2026 | 20.49 | 20.49 | 20.13 | 20.13 | 20.13 | -0.37% | 1,821 |
| Jul 17, 2026 | 19.99 | 20.20 | 19.99 | 20.20 | 20.20 | 1.10% | 1,898 |
| Jul 16, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.15% | 490 |
| Jul 15, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.31% | 1,611 |