Community Investors Bancorp, Inc. CIBN
29.00 USD 0.00 (+0.00%)
Regular-session close
29.00 Day range 29.00
20.65 52-week range 29.62
- YTD
- +31.82%
- 1 year
- +36.92%
CIBN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 29.62 | 29.62 | 29.00 | 29.00 | 0.00 | 0.00% | 400 |
| Nov 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | +0.96 | +3.42% | 300 |
| Nov 10, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | -0.44 | -1.54% | 400 |
| Nov 3, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | +0.88 | +3.19% | 600 |
| Oct 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 200 |
| Oct 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 27.60 | 27.60 | 27.57 | 27.60 | +0.10 | +0.36% | 300 |
| Oct 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | -0.01 | -0.04% | 200 |
| Oct 5, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | -0.49 | -1.75% | 300 |
| Oct 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | +0.14 | +0.50% | 2,100 |
| Sep 29, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | +0.36 | +1.31% | 100 |
| Sep 25, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | -0.25 | -0.90% | 4,000 |
| Sep 22, 2026 | 27.91 | 27.91 | 27.75 | 27.75 | -0.29 | -1.03% | 500 |
| Sep 21, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 27.95 | 28.04 | 27.95 | 28.04 | -0.11 | -0.39% | 400 |
| Sep 4, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | +0.01 | +0.04% | 200 |
| Aug 28, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 28.50 | 28.50 | 27.95 | 28.14 | +0.14 | +0.50% | 1,400 |
| Aug 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the CIBN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.