CBB Bancorp Inc (CBBI) Historical Stock Data
10.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBBI is down -0.19% a day on average. There have been 18 days where CBB Bancorp Inc closed green and 12 days where CBBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 11.00 | 10.90 | ↓$0.10 (-0.91%) | 10.77 | 11.05 | 2.40K |
| 2025-12-16 | 10.70 | 10.58 | ↓$0.12 (-1.12%) | 10.58 | 10.70 | 3K |
| 2025-12-15 | 10.84 | 10.74 | ↓$0.10 (-0.92%) | 10.70 | 10.84 | 15.86K |
| 2025-12-12 | 10.70 | 10.70 | ↑$0.00 (0.00%) | 10.70 | 10.80 | 30.34K |
| 2025-12-11 | 10.70 | 10.78 | ↑$0.08 (0.75%) | 10.70 | 10.78 | 1.43K |
| 2025-12-10 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 2.40K |
| 2025-12-05 | 10.55 | 10.60 | ↑$0.05 (0.47%) | 10.55 | 10.65 | 31.90K |
| 2025-12-03 | 10.55 | 10.45 | ↓$0.10 (-0.95%) | 10.38 | 10.55 | 14.81K |
| 2025-11-21 | 10.65 | 10.63 | ↓$0.02 (-0.19%) | 10.60 | 10.65 | 9.40K |
| 2025-11-18 | 10.62 | 10.70 | ↑$0.08 (0.75%) | 10.55 | 10.70 | 21.90K |
| 2025-11-14 | 10.69 | 10.65 | ↓$0.04 (-0.41%) | 10.65 | 10.73 | 4.30K |
| 2025-11-07 | 10.99 | 10.70 | ↓$0.29 (-2.64%) | 10.70 | 10.99 | 8.52K |
| 2025-10-31 | 11.02 | 11.04 | ↑$0.02 (0.18%) | 10.96 | 11.20 | 8.30K |
| 2025-10-24 | 11.10 | 11.25 | ↑$0.15 (1.35%) | 11.07 | 11.25 | 11.90K |
| 2025-10-17 | 10.90 | 10.95 | ↑$0.05 (0.46%) | 10.85 | 10.95 | 1.50K |
| 2025-10-16 | 11.06 | 10.95 | ↓$0.11 (-0.99%) | 10.95 | 11.18 | 2.50K |
| 2025-10-10 | 11.12 | 11.13 | ↑$0.01 (0.09%) | 11.12 | 11.22 | 1.05K |
| 2025-10-08 | 11.22 | 11.10 | ↓$0.12 (-1.07%) | 11.10 | 11.22 | 1K |
| 2025-10-06 | 11.20 | 11.25 | ↑$0.05 (0.45%) | 11.20 | 11.25 | 800 |
| 2025-10-03 | 11.18 | 11.21 | ↑$0.03 (0.27%) | 11.18 | 11.21 | 1.30K |
| 2025-09-26 | 10.71 | 10.85 | ↑$0.14 (1.31%) | 10.71 | 10.87 | 9.90K |
| 2025-09-19 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 500 |
| 2025-09-12 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.95 | 10.95 | 15.40K |
| 2025-09-05 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.80 | 550 |
| 2025-08-29 | 10.65 | 10.67 | ↑$0.02 (0.19%) | 10.60 | 10.67 | 800 |
| 2025-08-28 | 10.70 | 10.52 | ↓$0.18 (-1.68%) | 10.52 | 10.70 | 3.30K |
| 2025-08-22 | 10.54 | 10.59 | ↑$0.05 (0.47%) | 10.46 | 10.60 | 10.40K |
| 2025-08-15 | 10.46 | 10.37 | ↓$0.09 (-0.86%) | 10.37 | 10.46 | 0.90K |
| 2025-08-08 | 10.47 | 10.47 | ↑$0.00 (0.00%) | 10.47 | 10.47 | 300 |
| 2025-08-01 | 10.47 | 10.40 | ↓$0.07 (-0.67%) | 10.32 | 10.47 | 4.30K |
Create an account or log in to view more rows.
$CBBI The best investment you can make is an investment in yourself or another person
$CBBI holy fuck
$CBBI what a horse shit show!
$CBBI lock and load
$CBBI don’t be boring today beast
$CBBI up we go
$CBBI This week or next…huge pop.
$CBBI bounce it!!
$CBBI I still don’t wanna buy it
$CBBI we always finish green after a red week. Less go!