Central Plains Bancshares, Inc. (CPBI)

NASDAQ: CPBI · Real-Time Price · USD

19.91

+0.06 (0.31%)

At close: Jul 30, 2026, 4:00 PM EDT

19.92

+0.01 (0.04%)

After-hours: Jul 30, 2026, 4:10 PM EDT

Central Plains Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	552
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%	2,268
Jul 24, 2026	20.25	20.25	19.67	19.80	19.80	-1.54%	7,195
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%	1,820
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
Jul 14, 2026	19.18	19.89	19.14	19.50	19.50	-1.27%	2,405
Jul 13, 2026	19.62	19.75	19.62	19.75	19.75	-1.25%	580
Jul 10, 2026	20.00	20.01	20.00	20.00	20.00	4.64%	1,096
Jul 9, 2026	18.95	21.84	18.95	19.11	19.11	1.77%	24,253
Jul 8, 2026	18.90	19.25	18.78	18.78	18.78	-1.21%	2,372
Jul 7, 2026	19.15	19.15	18.87	19.01	19.01	-0.60%	2,601
Jul 6, 2026	19.13	19.13	18.91	19.13	19.13	1.14%	2,387
Jul 2, 2026	18.91	18.91	18.91	18.91	18.91	-0.53%	1,331
Jul 1, 2026	18.99	19.01	18.99	19.01	19.01	-0.11%	1,444
Jun 30, 2026	19.06	19.11	18.91	19.03	19.03	0.21%	1,984
Jun 29, 2026	18.99	18.99	18.94	18.99	18.99	-	2,470
Jun 26, 2026	18.82	18.99	18.75	18.99	18.99	0.96%	5,254
Jun 25, 2026	18.90	18.91	18.81	18.81	18.81	-0.48%	2,319
Jun 24, 2026	18.99	18.99	18.90	18.90	18.90	0.96%	883
Jun 23, 2026	18.73	18.75	18.65	18.72	18.72	0.16%	2,570
Jun 22, 2026	18.65	18.70	18.65	18.69	18.69	0.27%	2,476
Jun 18, 2026	18.64	18.64	18.64	18.64	18.64	-0.43%	2,352
Jun 17, 2026	18.52	18.72	18.52	18.72	18.72	0.92%	1,153
Jun 16, 2026	18.55	18.55	18.55	18.55	18.55	0.16%	1,974
Jun 15, 2026	18.54	18.64	18.52	18.52	18.52	-0.64%	1,398
Jun 12, 2026	18.60	18.64	18.60	18.64	18.64	0.70%	1,227
Jun 11, 2026	18.50	18.60	18.50	18.51	18.51	0.05%	1,908
Jun 10, 2026	18.69	18.69	18.50	18.50	18.50	-1.33%	3,956
Jun 9, 2026	18.64	18.75	18.64	18.75	18.75	0.81%	1,849
Jun 8, 2026	18.63	18.63	18.45	18.60	18.60	0.54%	10,437
Jun 5, 2026	18.63	18.63	18.50	18.50	18.50	-	7,945
Jun 4, 2026	18.63	18.63	18.50	18.50	18.50	-	6,302
Jun 3, 2026	18.53	18.62	18.50	18.50	18.50	-0.05%	2,965
Jun 2, 2026	18.34	18.52	18.25	18.51	18.51	0.05%	8,191
Jun 1, 2026	18.34	18.50	18.33	18.50	18.50	0.65%	2,556
May 29, 2026	18.40	18.40	18.38	18.38	18.38	0.03%	1,743
May 28, 2026	18.38	18.38	18.38	18.38	18.38	0.52%	646
May 27, 2026	18.39	18.39	18.28	18.28	18.28	-2.30%	10,506
May 22, 2026	18.49	18.75	18.40	18.71	18.71	1.14%	14,904
May 21, 2026	17.85	18.75	17.78	18.50	18.50	3.82%	27,305
May 20, 2026	17.71	17.89	17.67	17.82	17.82	0.85%	6,818
May 19, 2026	17.67	17.67	17.67	17.67	17.67	0.57%	1,161
May 18, 2026	17.65	17.65	17.56	17.57	17.57	-0.87%	2,053