Community Investors Bancorp, Inc. (CIBN)
OTCMKTS
· Delayed Price · Currency is USD
24.00
+0.25 (1.05%)
At close: Mar 5, 2026
CIBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 1.05% | 474 |
| Mar 4, 2026 | 24.00 | 24.00 | 23.75 | 23.75 | 23.75 | -1.45% | 550 |
| Mar 3, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2.55% | 200 |
| Mar 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.24% | 102 |
| Feb 25, 2026 | 23.45 | 23.79 | 23.45 | 23.79 | 23.79 | 1.47% | 354 |
| Feb 24, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -3.26% | 140 |
| Feb 23, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 3.59% | 304 |
| Feb 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.12% | 200 |
| Feb 18, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.22% | 100 |
| Feb 13, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.39% | 100 |
| Feb 12, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 5.75% | 350 |
| Feb 4, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -3.76% | 200 |
| Feb 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | 150 |
| Jan 30, 2026 | 22.62 | 23.00 | 22.40 | 22.70 | 22.70 | 6.82% | 900 |
| Jan 16, 2026 | 21.55 | 21.55 | 21.25 | 21.25 | 21.25 | -3.41% | 560 |
| Dec 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.93% | 300 |
| Dec 30, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -4.58% | 700 |
| Dec 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 100 |
| Dec 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 699 |
| Dec 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.46% | 1,000 |
| Dec 17, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.46% | 200 |
| Dec 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -11.11% | 105 |
| Dec 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.90 | 12.55% | 100 |
| Dec 5, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | 4.30% | 200 |
| Nov 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.91 | -2.34% | 157 |
| Nov 17, 2025 | 23.21 | 23.55 | 23.21 | 23.55 | 23.46 | 11.19% | 290 |
| Oct 28, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.10 | 2.82% | 100 |