Central Plains Bancshares, Inc. (CPBI)
NASDAQ: CPBI · Real-Time Price · USD
21.40
+0.33 (1.57%)
At close: Sep 11, 2026, 4:00 PM EDT
21.39
-0.01 (-0.05%)
After-hours: Sep 11, 2026, 4:10 PM EDT
Central Plains Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,160 |
| 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% | 3,724 |
| 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% | 7,017 |
| 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% | 308 |
| 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 |
| 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% | 24,601 |
| 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 |