CBB Bancorp, Inc. CBBI
13.85 USD 0.00 (+0.00%)
Regular-session close
13.77 Day range 13.77
10.38 52-week range 14.24
- YTD
- +25.91%
- 1 year
- +29.44%
CBBI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | +0.08 | +0.58% | 200 |
| Nov 11, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | -0.01 | -0.07% | 300 |
| Nov 10, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | -0.03 | -0.22% | 200 |
| Nov 9, 2026 | 13.85 | 14.10 | 13.81 | 13.81 | +0.04 | +0.29% | 1,300 |
| Nov 6, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 0.00 | 0.00% | 200 |
| Nov 5, 2026 | 13.82 | 13.82 | 13.77 | 13.77 | -0.08 | -0.58% | 400 |
| Nov 4, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | -0.15 | -1.07% | 500 |
| Oct 30, 2026 | 13.92 | 14.00 | 13.92 | 14.00 | +0.10 | +0.72% | 600 |
| Oct 29, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 13.61 | 13.90 | 13.61 | 13.90 | +0.40 | +2.96% | 1,800 |
| Oct 27, 2026 | 13.64 | 13.68 | 13.50 | 13.50 | -0.20 | -1.46% | 8,900 |
| Oct 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 13.41 | 13.89 | 13.41 | 13.70 | +0.29 | +2.16% | 2,800 |
| Oct 22, 2026 | 13.52 | 13.57 | 13.41 | 13.41 | +0.01 | +0.07% | 1,300 |
| Oct 21, 2026 | 13.38 | 13.80 | 13.38 | 13.40 | -0.06 | -0.45% | 6,100 |
| Oct 20, 2026 | 13.37 | 13.50 | 13.37 | 13.46 | +0.07 | +0.52% | 5,800 |
| Oct 19, 2026 | 13.56 | 13.63 | 13.39 | 13.39 | -0.51 | -3.67% | 4,000 |
| Oct 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | +0.38 | +2.81% | 600 |
| Oct 15, 2026 | 13.52 | 13.64 | 13.52 | 13.52 | +0.02 | +0.15% | 1,900 |
| Oct 14, 2026 | 13.52 | 13.52 | 13.50 | 13.50 | -0.11 | -0.81% | 1,000 |
| Oct 13, 2026 | 13.75 | 13.75 | 13.61 | 13.61 | -0.16 | -1.16% | 6,300 |
| Oct 12, 2026 | 13.79 | 13.79 | 13.77 | 13.77 | -0.23 | -1.64% | 400 |
| Oct 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 14.01 | 14.01 | 14.00 | 14.00 | +0.20 | +1.45% | 200 |
| Oct 6, 2026 | 13.89 | 13.89 | 13.80 | 13.80 | -0.23 | -1.64% | 1,700 |
| Oct 5, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 14.00 | 14.03 | 13.88 | 14.03 | -0.02 | -0.14% | 800 |
| Oct 1, 2026 | 14.08 | 14.08 | 14.03 | 14.05 | -0.05 | -0.35% | 600 |
| Sep 30, 2026 | 14.08 | 14.10 | 14.08 | 14.10 | -0.05 | -0.35% | 300 |
| Sep 29, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | +0.08 | +0.57% | 1,000 |
| Sep 28, 2026 | 14.09 | 14.09 | 14.07 | 14.07 | -0.02 | -0.14% | 900 |
| Sep 25, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | -0.02 | -0.14% | 500 |
| Sep 24, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | -0.02 | -0.14% | 200 |
| Sep 16, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | +0.03 | +0.21% | 100 |
| Sep 15, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | -0.09 | -0.63% | 600 |
| Sep 14, 2026 | 14.20 | 14.20 | 14.19 | 14.19 | -0.01 | -0.07% | 200 |
| Sep 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00 | 0.00% | 2,500 |
| Sep 8, 2026 | 14.20 | 14.24 | 14.14 | 14.20 | +0.10 | +0.71% | 4,400 |
| Sep 4, 2026 | 13.88 | 14.20 | 13.81 | 14.10 | +0.22 | +1.59% | 7,500 |
| Sep 3, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | -0.03 | -0.22% | 200 |
| Sep 2, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 13.91 | 13.91 | 13.89 | 13.91 | +0.06 | +0.43% | 700 |
| Aug 31, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 13.89 | 13.89 | 13.85 | 13.85 | +0.05 | +0.36% | 500 |
| Aug 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00% | 2,200 |
| Aug 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00% | 300 |
| Aug 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 13.90 | 13.90 | 13.66 | 13.80 | -0.10 | -0.72% | 1,400 |
| Aug 20, 2026 | 13.90 | 14.08 | 13.90 | 13.90 | +0.10 | +0.72% | 4,900 |
| Aug 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 13.61 | 13.80 | 13.60 | 13.80 | +0.22 | +1.62% | 2,300 |
| Aug 17, 2026 | 13.50 | 13.72 | 13.50 | 13.58 | -0.12 | -0.88% | 1,000 |
| Aug 14, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | +0.20 | +1.48% | 100 |
65 days, newest first. Daily bars as drawn on the CBBI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.