Want to see CBBI full AI Analyst Report?
CBB Bancorp (CBBI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 13.92 | 14.00 | 13.92 | 14.00 | 14.00 | +1.67% | 571 | 0.33 |
| Oct 29, 2026 | 13.77 | 13.92 | 13.62 | 13.77 | 13.77 | -0.94% | 0 | 0.00 |
| Oct 28, 2026 | 13.61 | 13.90 | 13.61 | 13.90 | 13.90 | +2.96% | 1,800 | 1.03 |
| Oct 27, 2026 | 13.64 | 13.68 | 13.50 | 13.50 | 13.50 | -1.93% | 8,873 | 5.53 |
| Oct 26, 2026 | 13.77 | 13.88 | 13.65 | 13.77 | 13.77 | +0.47% | 0 | 0.00 |
| Oct 23, 2026 | 13.41 | 13.89 | 13.41 | 13.70 | 13.70 | +2.12% | 2,820 | 1.73 |
| Oct 22, 2026 | 13.52 | 13.57 | 13.41 | 13.42 | 13.42 | +0.11% | 1,324 | 0.82 |
| Oct 21, 2026 | 13.38 | 13.80 | 13.38 | 13.40 | 13.40 | -0.45% | 6,100 | 3.92 |
| Oct 20, 2026 | 13.37 | 13.50 | 13.37 | 13.46 | 13.46 | +0.56% | 5,763 | 3.94 |
| Oct 19, 2026 | 13.56 | 13.62 | 13.39 | 13.39 | 13.39 | -3.71% | 4,025 | 2.87 |
| Oct 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | +2.81% | 590 | 0.42 |
| Oct 15, 2026 | 13.52 | 13.64 | 13.52 | 13.52 | 13.52 | +0.15% | 1,885 | 1.22 |
| Oct 14, 2026 | 13.52 | 13.52 | 13.50 | 13.50 | 13.50 | -0.81% | 1,043 | 0.64 |
| Oct 13, 2026 | 13.75 | 13.75 | 13.61 | 13.61 | 13.61 | -1.15% | 6,284 | 4.03 |
| Oct 12, 2026 | 13.79 | 13.79 | 13.77 | 13.77 | 13.77 | -0.91% | 418 | 0.25 |
| Oct 09, 2026 | 13.90 | 14.00 | 13.79 | 13.90 | 13.90 | +0.04% | 0 | 0.00 |
| Oct 08, 2026 | 13.89 | 14.00 | 13.78 | 13.89 | 13.89 | -0.79% | 0 | 0.00 |
| Oct 07, 2026 | 14.01 | 14.01 | 14.00 | 14.00 | 14.00 | +1.45% | 225 | 0.12 |
| Oct 06, 2026 | 13.89 | 13.89 | 13.80 | 13.80 | 13.80 | -1.43% | 1,732 | 0.93 |
| Oct 05, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | -0.22% | 0 | 0.00 |
| Oct 02, 2026 | 14.00 | 14.03 | 13.88 | 14.03 | 14.03 | -0.15% | 788 | 0.37 |
| Oct 01, 2026 | 14.08 | 14.08 | 14.03 | 14.05 | 14.05 | -0.34% | 620 | 0.29 |
| Sep 30, 2026 | 14.08 | 14.10 | 14.08 | 14.10 | 14.10 | -0.35% | 347 | 0.16 |
| Sep 29, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | +0.57% | 1,000 | 0.47 |
| Sep 28, 2026 | 14.09 | 14.09 | 14.07 | 14.07 | 14.07 | -0.14% | 887 | 0.40 |
| Sep 25, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.32% | 473 | 0.21 |
| Sep 24, 2026 | 14.14 | 14.15 | 14.12 | 14.14 | 14.14 | +0.04% | 0 | 0.00 |
| Sep 23, 2026 | 14.13 | 14.15 | 14.11 | 14.13 | 14.13 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 14.13 | 14.15 | 14.11 | 14.13 | 14.13 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 14.13 | 14.15 | 14.11 | 14.13 | 14.13 | +0.04% | 0 | 0.00 |
| Sep 18, 2026 | 14.13 | 14.15 | 14.10 | 14.13 | 14.13 | +0.11% | 0 | 0.00 |
| Sep 17, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.16% | 200 | 0.07 |
| Sep 16, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | +0.23% | 100 | 0.04 |
| Sep 15, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.63% | 600 | 0.19 |
| Sep 14, 2026 | 14.20 | 14.20 | 14.19 | 14.19 | 14.19 | -0.18% | 200 | 0.06 |
| Sep 11, 2026 | 14.22 | 14.24 | 14.19 | 14.22 | 14.22 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 14.22 | 14.25 | 14.18 | 14.22 | 14.22 | +0.11% | 0 | 0.00 |
| Sep 09, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | +0.00% | 2,500 | 0.72 |
| Sep 08, 2026 | 14.20 | 14.24 | 14.14 | 14.20 | 14.20 | +0.71% | 4,352 | 1.28 |
| Sep 07, 2026 | 13.88 | 14.20 | 13.81 | 14.10 | 14.10 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.88 | 14.20 | 13.81 | 14.10 | 14.10 | +1.57% | 7,464 | 2.24 |
| Sep 03, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | +0.05% | 200 | 0.06 |
| Sep 02, 2026 | 13.88 | 13.90 | 13.85 | 13.88 | 13.88 | -0.26% | 0 | 0.00 |
| Sep 01, 2026 | 13.91 | 13.91 | 13.89 | 13.91 | 13.91 | +0.19% | 721 | 0.21 |
| Aug 31, 2026 | 13.89 | 13.95 | 13.82 | 13.89 | 13.89 | +0.76% | 0 | 0.00 |
| Aug 28, 2026 | 13.78 | 13.85 | 13.71 | 13.78 | 13.78 | -0.51% | 0 | 0.00 |
| Aug 27, 2026 | 13.89 | 13.89 | 13.85 | 13.85 | 13.85 | +0.36% | 540 | 0.14 |
| Aug 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | +0.00% | 2,200 | 0.56 |
| Aug 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | +0.36% | 260 | 0.06 |
| Aug 24, 2026 | 13.75 | 13.85 | 13.65 | 13.75 | 13.75 | -0.36% | 0 | 0.00 |