Central Bancompany, Inc. (CBC)
NASDAQ: CBC · Real-Time Price · USD
23.25
-0.50 (-2.11%)
At close: Dec 5, 2025, 4:00 PM EST
22.79
-0.46 (-1.98%)
After-hours: Dec 5, 2025, 4:28 PM EST
Central Bancompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.75 | 23.90 | 22.86 | 23.25 | 23.25 | -2.11% | 106,997 |
| Dec 4, 2025 | 23.81 | 23.90 | 23.12 | 23.75 | 23.75 | 0.17% | 131,577 |
| Dec 3, 2025 | 23.01 | 24.13 | 23.01 | 23.71 | 23.71 | 3.02% | 250,764 |
| Dec 2, 2025 | 23.92 | 23.92 | 22.80 | 23.02 | 23.02 | -1.39% | 224,167 |
| Dec 1, 2025 | 23.60 | 24.00 | 23.07 | 23.34 | 23.34 | -0.93% | 523,134 |
| Nov 28, 2025 | 23.53 | 23.99 | 23.01 | 23.56 | 23.56 | 0.26% | 64,053 |
| Nov 26, 2025 | 24.22 | 24.50 | 23.00 | 23.50 | 23.50 | -2.73% | 438,466 |
| Nov 25, 2025 | 24.21 | 25.00 | 23.36 | 24.16 | 24.16 | -1.11% | 410,090 |
| Nov 24, 2025 | 23.68 | 24.68 | 23.20 | 24.43 | 24.43 | 3.65% | 418,674 |
| Nov 21, 2025 | 22.80 | 24.47 | 22.55 | 23.57 | 23.57 | 2.61% | 1,082,360 |
| Nov 20, 2025 | 22.06 | 23.42 | 21.99 | 22.97 | 22.97 | -3.28% | 6,533,245 |
| Nov 19, 2025 | 23.80 | 23.99 | 23.25 | 23.75 | 23.75 | -0.21% | 2,936 |
| Nov 18, 2025 | 24.00 | 24.00 | 22.53 | 23.80 | 23.80 | 6.73% | 6,344 |
| Nov 17, 2025 | 22.60 | 22.95 | 22.28 | 22.30 | 22.30 | -1.11% | 13,112 |
| Nov 14, 2025 | 22.90 | 22.90 | 22.55 | 22.55 | 22.55 | -1.53% | 3,184 |
| Nov 13, 2025 | 21.05 | 22.90 | 21.05 | 22.90 | 22.90 | 8.79% | 3,202 |
| Nov 12, 2025 | 21.55 | 21.55 | 21.05 | 21.05 | 21.05 | 0.24% | 20 |
| Nov 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.52% | 150 |
| Nov 10, 2025 | 21.42 | 21.55 | 21.11 | 21.11 | 21.11 | -1.59% | 4,914 |
| Nov 7, 2025 | 21.45 | 21.45 | 20.90 | 21.45 | 21.45 | 2.14% | 3,655 |
| Nov 6, 2025 | 21.26 | 21.28 | 20.90 | 21.00 | 21.00 | -1.18% | 4,975 |
| Nov 5, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.71% | 200 |
| Nov 4, 2025 | 21.17 | 21.26 | 21.10 | 21.10 | 21.10 | -3.21% | 538 |
| Nov 3, 2025 | 21.00 | 21.80 | 20.86 | 21.80 | 21.80 | 7.26% | 4,527 |
| Oct 31, 2025 | 21.00 | 21.00 | 20.25 | 20.33 | 20.33 | -3.21% | 3,011 |
| Oct 30, 2025 | 21.00 | 21.00 | 20.35 | 21.00 | 21.00 | 3.19% | 260 |
| Oct 29, 2025 | 21.89 | 21.89 | 20.35 | 20.35 | 20.35 | -1.64% | 1,239 |
| Oct 28, 2025 | 21.95 | 22.00 | 20.69 | 20.69 | 20.69 | -5.91% | 2,681 |
| Oct 27, 2025 | 23.99 | 23.99 | 19.80 | 21.99 | 21.99 | 19.51% | 4,246 |
| Oct 24, 2025 | 19.40 | 19.40 | 9.80 | 18.40 | 18.40 | -5.35% | 26,450 |
| Oct 23, 2025 | 19.40 | 19.44 | 19.40 | 19.44 | 19.44 | 0.41% | 150 |
| Oct 22, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | 150 |
| Oct 21, 2025 | 19.63 | 19.63 | 19.36 | 19.36 | 19.36 | -2.22% | 700 |
| Oct 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 2,250 |
| Oct 17, 2025 | 19.80 | 20.00 | 19.66 | 19.80 | 19.80 | - | 11,900 |
| Oct 16, 2025 | 19.90 | 19.90 | 19.40 | 19.80 | 19.80 | -0.50% | 8,150 |
| Oct 15, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - | 7,300 |
| Oct 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.40% | 1,750 |
| Oct 13, 2025 | 19.20 | 20.00 | 19.20 | 19.98 | 19.98 | -0.10% | 17,750 |
| Oct 9, 2025 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,100 |
| Oct 7, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.04% | 5,350 |
| Oct 6, 2025 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | - | 2,200 |
| Oct 3, 2025 | 19.21 | 19.60 | 19.21 | 19.60 | 19.60 | - | 4,250 |
| Oct 2, 2025 | 19.40 | 19.60 | 19.00 | 19.60 | 19.60 | 4.70% | 6,300 |
| Oct 1, 2025 | 19.40 | 19.40 | 18.72 | 18.72 | 18.72 | -3.51% | 1,100 |
| Sep 30, 2025 | 18.72 | 19.40 | 18.72 | 19.40 | 19.40 | 2.11% | 2,950 |
| Sep 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 500 |
| Sep 26, 2025 | 19.08 | 19.08 | 19.00 | 19.00 | 19.00 | - | 500 |
| Sep 25, 2025 | 19.08 | 19.08 | 19.00 | 19.00 | 19.00 | - | 2,050 |
| Sep 24, 2025 | 19.30 | 19.40 | 19.00 | 19.00 | 19.00 | -0.31% | 1,550 |
| Sep 23, 2025 | 19.00 | 19.06 | 19.00 | 19.06 | 19.06 | 0.32% | 14,750 |
| Sep 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,000 |
| Sep 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,500 |
| Sep 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,400 |
| Sep 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 200 |
| Sep 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 4,800 |
| Sep 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.36% | 100 |
| Sep 2, 2025 | 19.47 | 19.47 | 19.46 | 19.46 | 19.46 | -0.21% | 200 |
| Aug 29, 2025 | 19.46 | 19.50 | 19.46 | 19.50 | 19.50 | - | 3,050 |
| Aug 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 800 |
| Aug 26, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 2.63% | 850 |
| Aug 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | 3,750 |
| Aug 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | 1,400 |
| Aug 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | 50 |
| Aug 11, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 18.94 | 1.60% | 7,500 |
| Aug 8, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | - | 100 |
| Aug 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | 1.63% | 200 |
| Aug 4, 2025 | 18.48 | 18.48 | 18.40 | 18.40 | 18.34 | -1.60% | 3,000 |
| Jul 31, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | - | 800 |
| Jul 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | - | 150 |
| Jul 22, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.64 | 1.63% | 1,950 |
| Jul 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | - | 250 |
| Jul 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | -0.54% | 50 |
| Jul 15, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.44 | -1.07% | 13,000 |
| Jul 14, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | - | 1,050 |
| Jul 10, 2025 | 18.89 | 18.89 | 18.70 | 18.70 | 18.64 | -1.06% | 1,950 |
| Jul 8, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.84 | 2.72% | 1,900 |
| Jul 7, 2025 | 18.44 | 18.44 | 18.40 | 18.40 | 18.34 | -2.52% | 2,250 |
| Jul 2, 2025 | 19.00 | 19.00 | 18.88 | 18.88 | 18.82 | -0.55% | 200 |
| Jul 1, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.92 | - | 400 |
| Jun 30, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.92 | -0.11% | 250 |
| Jun 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | 3.04% | 750 |
| Jun 26, 2025 | 18.82 | 18.82 | 18.44 | 18.44 | 18.38 | -2.95% | 3,500 |
| Jun 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | -0.52% | 500 |
| Jun 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.04 | -3.05% | 1,050 |
| Jun 20, 2025 | 19.31 | 19.80 | 19.00 | 19.70 | 19.64 | 3.68% | 1,100 |
| Jun 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | -3.06% | 600 |
| Jun 17, 2025 | 18.40 | 19.60 | 18.40 | 19.60 | 19.54 | - | 1,300 |
| Jun 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.54 | - | 250 |
| Jun 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.54 | 7.46% | 250 |