CBB Bancorp, Inc. (CBBI)
OTCMKTS
· Delayed Price · Currency is USD
11.40
+0.10 (0.88%)
Apr 29, 2026, 1:56 PM EST
CBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.19 | 11.32 | 11.10 | 11.20 | 11.20 | 1.36% | 9,873 |
| Apr 27, 2026 | 11.25 | 11.25 | 11.05 | 11.05 | 11.05 | 0.45% | 10,685 |
| Apr 24, 2026 | 10.92 | 11.18 | 10.89 | 11.00 | 11.00 | 2.55% | 22,197 |
| Apr 23, 2026 | 10.69 | 10.75 | 10.65 | 10.73 | 10.73 | -0.87% | 15,665 |
| Apr 22, 2026 | 10.80 | 10.82 | 10.65 | 10.82 | 10.82 | 0.56% | 11,498 |
| Apr 21, 2026 | 10.93 | 10.93 | 10.76 | 10.76 | 10.76 | -0.55% | 5,904 |
| Apr 20, 2026 | 10.82 | 10.85 | 10.82 | 10.82 | 10.82 | -0.28% | 1,634 |
| Apr 17, 2026 | 10.78 | 10.85 | 10.73 | 10.85 | 10.85 | 0.93% | 3,718 |
| Apr 16, 2026 | 10.74 | 10.75 | 10.73 | 10.75 | 10.75 | 0.19% | 1,450 |
| Apr 15, 2026 | 10.79 | 10.79 | 10.73 | 10.73 | 10.73 | -1.01% | 1,703 |
| Apr 14, 2026 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | 1.03% | 530 |
| Apr 13, 2026 | 10.80 | 10.81 | 10.73 | 10.73 | 10.73 | 0.09% | 2,150 |
| Apr 10, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.28% | 200 |
| Apr 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.19% | 120 |
| Apr 8, 2026 | 10.83 | 10.90 | 10.73 | 10.73 | 10.73 | -1.01% | 11,126 |
| Apr 7, 2026 | 10.84 | 10.84 | 10.80 | 10.84 | 10.84 | -0.55% | 900 |
| Apr 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.65% | 200 |
| Apr 2, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 340 |
| Mar 31, 2026 | 10.75 | 10.83 | 10.73 | 10.83 | 10.83 | 1.21% | 1,306 |
| Mar 30, 2026 | 10.73 | 10.80 | 10.70 | 10.70 | 10.70 | -2.64% | 13,700 |
| Mar 25, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 500 |
| Mar 24, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2.23% | 1,025 |
| Mar 23, 2026 | 10.72 | 10.75 | 10.72 | 10.75 | 10.75 | 0.28% | 500 |
| Mar 20, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.84% | 600 |
| Mar 19, 2026 | 10.73 | 10.81 | 10.73 | 10.81 | 10.81 | 0.57% | 1,196 |
| Mar 18, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 2,400 |
| Mar 17, 2026 | 11.00 | 11.00 | 10.68 | 10.75 | 10.75 | -1.92% | 58,665 |
| Mar 16, 2026 | 11.18 | 11.18 | 10.96 | 10.96 | 10.96 | -0.36% | 3,702 |
| Mar 13, 2026 | 11.10 | 11.30 | 10.98 | 11.00 | 11.00 | - | 32,270 |
| Mar 12, 2026 | 11.55 | 11.55 | 11.00 | 11.00 | 11.00 | -5.17% | 20,155 |
| Mar 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.15% | 9,430 |
| Mar 10, 2026 | 11.65 | 11.65 | 11.53 | 11.62 | 11.62 | -1.00% | 1,725 |
| Mar 9, 2026 | 11.76 | 11.80 | 11.65 | 11.74 | 11.74 | -0.13% | 5,976 |
| Mar 6, 2026 | 11.76 | 11.76 | 11.75 | 11.75 | 11.75 | -0.93% | 800 |
| Mar 5, 2026 | 11.85 | 11.86 | 11.80 | 11.86 | 11.86 | 0.08% | 1,452 |
| Mar 4, 2026 | 11.77 | 11.85 | 11.77 | 11.85 | 11.85 | 0.10% | 2,015 |
| Mar 3, 2026 | 11.80 | 11.84 | 11.75 | 11.84 | 11.84 | -0.10% | 3,913 |
| Mar 2, 2026 | 11.85 | 11.85 | 11.80 | 11.85 | 11.85 | -0.36% | 5,151 |
| Feb 27, 2026 | 11.90 | 11.90 | 11.84 | 11.89 | 11.89 | 0.25% | 4,689 |
| Feb 26, 2026 | 11.95 | 11.95 | 11.75 | 11.86 | 11.86 | -0.06% | 721 |
| Feb 24, 2026 | 12.01 | 12.01 | 11.75 | 11.87 | 11.87 | -2.14% | 5,981 |
| Feb 23, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | 1,251 |
| Feb 20, 2026 | 12.20 | 12.20 | 12.13 | 12.13 | 12.13 | - | 1,160 |
| Feb 19, 2026 | 12.13 | 12.14 | 12.13 | 12.13 | 12.13 | - | 8,023 |
| Feb 18, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - | 1,000 |
| Feb 17, 2026 | 12.14 | 12.14 | 12.13 | 12.13 | 12.13 | 0.03% | 1,600 |
| Feb 13, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.01% | 100 |
| Feb 12, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.13 | - | 100 |
| Feb 11, 2026 | 12.20 | 12.25 | 12.15 | 12.25 | 12.13 | 0.41% | 2,743 |
| Feb 10, 2026 | 11.88 | 12.20 | 11.85 | 12.20 | 12.08 | 2.95% | 2,911 |
| Feb 9, 2026 | 11.90 | 11.90 | 11.85 | 11.85 | 11.73 | - | 2,510 |
| Feb 6, 2026 | 11.85 | 11.90 | 11.85 | 11.85 | 11.73 | 2.33% | 21,670 |
| Feb 5, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.46 | -2.28% | 184 |
| Feb 4, 2026 | 11.81 | 11.90 | 11.70 | 11.85 | 11.73 | 0.51% | 6,014 |
| Feb 3, 2026 | 11.87 | 11.87 | 11.75 | 11.79 | 11.67 | -0.51% | 11,460 |
| Feb 2, 2026 | 11.97 | 12.00 | 11.75 | 11.85 | 11.73 | 1.05% | 20,125 |
| Jan 30, 2026 | 11.70 | 11.73 | 11.70 | 11.73 | 11.61 | 1.97% | 803 |
| Jan 28, 2026 | 11.90 | 11.91 | 11.50 | 11.50 | 11.38 | -0.86% | 2,887 |
| Jan 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.48 | -3.33% | 476 |
| Jan 23, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 11.88 | 0.08% | 1,213 |
| Jan 22, 2026 | 12.00 | 12.00 | 11.99 | 11.99 | 11.87 | 2.24% | 1,172 |
| Jan 21, 2026 | 11.99 | 11.99 | 11.59 | 11.73 | 11.61 | 0.02% | 4,310 |
| Jan 20, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.60 | -1.47% | 205 |
| Jan 16, 2026 | 11.75 | 11.90 | 11.75 | 11.90 | 11.78 | 1.28% | 4,780 |
| Jan 14, 2026 | 11.50 | 11.83 | 11.50 | 11.75 | 11.63 | 2.26% | 5,000 |
| Jan 13, 2026 | 11.42 | 11.49 | 11.42 | 11.49 | 11.37 | 2.59% | 2,300 |
| Jan 12, 2026 | 11.28 | 11.28 | 11.20 | 11.20 | 11.09 | 0.90% | 28,116 |
| Jan 9, 2026 | 11.22 | 11.22 | 11.08 | 11.10 | 10.99 | -0.38% | 3,054 |
| Jan 8, 2026 | 11.00 | 11.15 | 11.00 | 11.14 | 11.03 | 0.92% | 3,600 |
| Jan 7, 2026 | 10.96 | 11.04 | 10.69 | 11.04 | 10.93 | 0.36% | 4,105 |
| Jan 6, 2026 | 10.85 | 11.05 | 10.85 | 11.00 | 10.89 | 0.92% | 11,085 |
| Jan 5, 2026 | 11.00 | 11.07 | 10.90 | 10.90 | 10.79 | 0.28% | 10,974 |
| Jan 2, 2026 | 11.00 | 11.00 | 10.75 | 10.87 | 10.76 | -1.16% | 491 |
| Dec 31, 2025 | 11.04 | 11.04 | 10.92 | 11.00 | 10.89 | -0.38% | 10,160 |
| Dec 29, 2025 | 11.02 | 11.04 | 11.02 | 11.04 | 10.93 | 0.36% | 4,950 |
| Dec 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | -0.09% | 101 |
| Dec 24, 2025 | 10.98 | 11.01 | 10.98 | 11.01 | 10.90 | 0.82% | 701 |
| Dec 23, 2025 | 10.66 | 11.00 | 10.66 | 10.92 | 10.81 | -1.09% | 14,953 |
| Dec 19, 2025 | 10.65 | 11.04 | 10.65 | 11.04 | 10.93 | 2.60% | 319 |
| Dec 18, 2025 | 10.90 | 10.90 | 10.60 | 10.76 | 10.65 | -1.28% | 5,100 |
| Dec 17, 2025 | 11.00 | 11.15 | 10.76 | 10.90 | 10.79 | 3.02% | 9,400 |
| Dec 16, 2025 | 10.82 | 10.82 | 10.58 | 10.58 | 10.47 | -1.49% | 3,340 |
| Dec 15, 2025 | 10.84 | 10.84 | 10.70 | 10.74 | 10.63 | 0.37% | 15,858 |
| Dec 12, 2025 | 10.70 | 10.80 | 10.68 | 10.70 | 10.59 | -0.74% | 37,861 |
| Dec 11, 2025 | 10.70 | 10.78 | 10.70 | 10.78 | 10.67 | 1.70% | 2,346 |
| Dec 10, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.49 | - | 5,425 |
| Dec 9, 2025 | 10.55 | 10.65 | 10.55 | 10.60 | 10.49 | - | 24,500 |
| Dec 8, 2025 | 10.68 | 10.70 | 10.57 | 10.60 | 10.49 | -0.23% | 22,700 |
| Dec 5, 2025 | 10.55 | 10.65 | 10.54 | 10.62 | 10.52 | 0.23% | 55,700 |
| Dec 4, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.49 | 1.44% | 15,600 |
| Dec 3, 2025 | 10.55 | 10.55 | 10.38 | 10.45 | 10.34 | -0.48% | 16,710 |
| Dec 2, 2025 | 10.59 | 10.59 | 10.48 | 10.50 | 10.39 | -0.94% | 36,829 |
| Dec 1, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.49 | 0.28% | 19,834 |
| Nov 26, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.46 | - | 1,300 |
| Nov 25, 2025 | 10.56 | 10.60 | 10.55 | 10.57 | 10.46 | - | 11,650 |
| Nov 24, 2025 | 10.63 | 10.63 | 10.55 | 10.57 | 10.46 | -0.56% | 9,874 |
| Nov 21, 2025 | 10.65 | 10.65 | 10.60 | 10.63 | 10.52 | -0.65% | 9,375 |
| Nov 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | 0.94% | 1,400 |
| Nov 19, 2025 | 10.61 | 10.74 | 10.60 | 10.60 | 10.49 | -0.93% | 12,220 |
| Nov 18, 2025 | 10.62 | 10.70 | 10.55 | 10.70 | 10.59 | 0.75% | 34,334 |