CBB Bancorp Inc (CBBI) Historical Stock Data
9.45 ↓0.30 (-3.08%)
As of Market Close on April 26th, 2024.
Historical Data
In the past 30 trading days, CBBI is down -0.14% a day on average. There have been 15 days where CBB Bancorp Inc closed green and 15 days where CBBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.73 | 9.45 | ↓$0.28 (-2.88%) | 9.41 | 9.73 | 37.13K |
| 2024-04-25 | 9.77 | 9.75 | ↓$0.02 (-0.20%) | 9.70 | 9.78 | 8.50K |
| 2024-04-24 | 9.70 | 9.69 | ↓$0.01 (-0.10%) | 9.68 | 9.70 | 2.68K |
| 2024-04-23 | 9.54 | 9.61 | ↑$0.07 (0.73%) | 9.53 | 9.80 | 8.30K |
| 2024-04-22 | 9.68 | 9.80 | ↑$0.12 (1.24%) | 9.66 | 9.80 | 1.32K |
| 2024-04-19 | 9.46 | 9.65 | ↑$0.19 (2.01%) | 9.46 | 9.65 | 4.40K |
| 2024-04-18 | 9.47 | 9.52 | ↑$0.05 (0.53%) | 9.28 | 9.55 | 38.59K |
| 2024-04-17 | 9.60 | 9.41 | ↓$0.19 (-1.98%) | 9.30 | 9.89 | 97K |
| 2024-04-16 | 9.68 | 9.59 | ↓$0.09 (-0.93%) | 9.55 | 9.68 | 4.05K |
| 2024-04-15 | 9.68 | 9.60 | ↓$0.08 (-0.83%) | 9.60 | 9.68 | 1.20K |
| 2024-04-12 | 9.70 | 9.70 | ↑$0.00 (0.00%) | 9.70 | 9.70 | 1.60K |
| 2024-04-11 | 9.80 | 9.75 | ↓$0.05 (-0.51%) | 9.75 | 9.80 | 15.30K |
| 2024-04-10 | 9.90 | 9.85 | ↓$0.05 (-0.51%) | 9.85 | 9.90 | 1.30K |
| 2024-04-09 | 9.98 | 10.00 | ↑$0.02 (0.20%) | 9.95 | 10.00 | 9.74K |
| 2024-04-08 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.91 | 9.98 | 4.58K |
| 2024-04-05 | 9.91 | 9.90 | ↓$0.01 (-0.10%) | 9.90 | 9.95 | 12.44K |
| 2024-04-04 | 9.85 | 9.85 | ↑$0.00 (0.00%) | 9.85 | 9.90 | 3.01K |
| 2024-04-03 | 9.85 | 9.85 | ↑$0.00 (0.00%) | 9.75 | 9.85 | 6.64K |
| 2024-04-02 | 9.90 | 9.85 | ↓$0.05 (-0.51%) | 9.80 | 9.90 | 8K |
| 2024-04-01 | 9.90 | 9.85 | ↓$0.05 (-0.51%) | 9.85 | 9.90 | 1.55K |
| 2024-03-26 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 10.00 | 16.83K |
| 2024-03-25 | 9.91 | 9.95 | ↑$0.04 (0.40%) | 9.90 | 9.95 | 1K |
| 2024-03-22 | 9.95 | 9.91 | ↓$0.04 (-0.40%) | 9.91 | 9.95 | 1.85K |
| 2024-03-21 | 9.90 | 9.98 | ↑$0.08 (0.81%) | 9.90 | 9.98 | 6.70K |
| 2024-03-20 | 9.80 | 9.85 | ↑$0.05 (0.51%) | 9.80 | 9.90 | 8.82K |
| 2024-03-19 | 9.77 | 9.70 | ↓$0.07 (-0.67%) | 9.70 | 9.85 | 11.14K |
| 2024-03-18 | 9.70 | 9.80 | ↑$0.10 (1.03%) | 9.70 | 9.81 | 8.69K |
| 2024-03-15 | 9.65 | 9.75 | ↑$0.10 (1.04%) | 9.55 | 9.81 | 13.42K |
| 2024-03-14 | 9.90 | 9.65 | ↓$0.25 (-2.53%) | 9.61 | 9.94 | 33.38K |
| 2024-03-13 | 9.95 | 9.94 | ↓$0.01 (-0.10%) | 9.94 | 9.95 | 3.50K |
Create an account or log in to view more rows.
$CBBI GET IN mofos!!!
$CBBI to the moon!!! lfG
$CBBI almost time for the running
$CBBI Lol she wants higher
$CBBI Don't like that...
$CBBI Very bullish action
$CBBI rocket fuel tanks are full. Gonna shoot to the stars
$CBBI keep inchin
$CBBI good support.....
$CBBI to the moon