CBB Bancorp Inc (CBBI) Historical Stock Data
9.95 ↑0.00 (0.00%)
As of Market Close on March 26th, 2024.
Historical Data
In the past 30 trading days, CBBI is up 0.04% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-12 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.90 | 9.90 | 12.70K |
2024-03-11 | 9.90 | 9.95 | ↑$0.05 (0.51%) | 9.90 | 9.97 | 14.03K |
2024-03-08 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.97 | 9.97 | 1.10K |
2024-03-07 | 9.90 | 9.95 | ↑$0.05 (0.51%) | 9.90 | 9.95 | 7.35K |
2024-03-06 | 9.85 | 9.90 | ↑$0.05 (0.51%) | 9.80 | 9.90 | 13.40K |
2024-03-05 | 9.90 | 9.81 | ↓$0.09 (-0.91%) | 9.80 | 9.95 | 13.63K |
2024-03-04 | 9.93 | 9.90 | ↓$0.03 (-0.30%) | 9.85 | 9.94 | 13.95K |
2024-03-01 | 9.85 | 9.90 | ↑$0.05 (0.51%) | 9.85 | 9.99 | 12.74K |
2024-02-29 | 9.95 | 10.00 | ↑$0.05 (0.50%) | 9.95 | 10.00 | 3.64K |
2024-02-28 | 9.90 | 9.85 | ↓$0.05 (-0.51%) | 9.80 | 10.02 | 22.07K |
2024-02-27 | 9.80 | 9.85 | ↑$0.05 (0.51%) | 9.79 | 9.85 | 7.88K |
2024-02-26 | 9.80 | 9.75 | ↓$0.05 (-0.51%) | 9.75 | 9.80 | 2.50K |
2024-02-23 | 9.80 | 9.75 | ↓$0.05 (-0.51%) | 9.75 | 9.80 | 12.01K |
2024-02-22 | 9.70 | 9.75 | ↑$0.05 (0.52%) | 9.60 | 9.80 | 13.80K |
2024-02-21 | 9.61 | 9.60 | ↓$0.01 (-0.09%) | 9.60 | 9.63 | 1.93K |
2024-02-20 | 9.62 | 9.64 | ↑$0.02 (0.21%) | 9.60 | 9.65 | 14.89K |
2024-02-16 | 9.47 | 9.60 | ↑$0.13 (1.37%) | 9.47 | 9.60 | 24.86K |
2024-02-15 | 9.40 | 9.49 | ↑$0.09 (0.96%) | 9.32 | 9.49 | 6.78K |
2024-02-14 | 9.28 | 9.27 | ↓$0.01 (-0.11%) | 9.27 | 9.30 | 3.95K |
2024-02-13 | 9.45 | 9.25 | ↓$0.20 (-2.12%) | 9.22 | 9.45 | 70.19K |
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