Skip to main content
Commercial Bancgroup, Inc. (CBK)
NASDAQ: CBK · Real-Time Price · USD
25.57
-0.43 (-1.67%)
Mar 6, 2026, 4:00 PM EST - Market closed

Commercial Bancgroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.5225.6725.2925.5725.57-1.67%22,153
Mar 5, 202626.0026.1525.5326.0026.00-0.38%44,183
Mar 4, 202626.3726.7926.0526.1026.100.38%50,716
Mar 3, 202625.8526.2525.2826.0026.00-0.88%37,107
Mar 2, 202625.7326.4625.4226.2326.230.85%37,483
Feb 27, 202626.6627.0725.8526.0126.01-4.13%46,179
Feb 26, 202626.8927.2126.7027.1327.131.12%56,465
Feb 25, 202626.7326.9926.1026.8326.830.79%50,153
Feb 24, 202626.4726.7525.6426.6226.621.02%34,889
Feb 23, 202626.8326.8425.6226.3526.35-1.42%69,798
Feb 20, 202626.4727.0026.1726.7326.730.79%33,366
Feb 19, 202626.4626.7826.1526.5226.52-0.19%28,214
Feb 18, 202626.0226.6125.7126.5726.571.92%44,047
Feb 17, 202625.6826.5925.6226.0726.070.70%32,542
Feb 13, 202626.1426.3425.5825.8925.89-0.50%46,990
Feb 12, 202625.9326.1125.4626.0226.02-0.15%40,168
Feb 11, 202626.6226.6225.8126.0626.06-1.66%32,782
Feb 10, 202626.8127.0526.0426.5026.500.26%55,419
Feb 9, 202626.4726.6225.9326.4326.43-1.34%41,544
Feb 6, 202626.5326.7926.2026.7926.792.02%42,010
Feb 5, 202627.0127.0126.1826.2626.26-2.31%53,022
Feb 4, 202627.3027.5026.4026.8826.88-1.18%76,911
Feb 3, 202627.1027.8324.3927.2027.200.97%66,689
Feb 2, 202626.3827.7325.1226.9426.942.28%160,256
Jan 30, 202626.2326.4325.6226.3426.34-0.27%95,854
Jan 29, 202625.6426.5025.0626.4126.413.94%145,669
Jan 28, 202624.9625.4824.9125.4125.410.32%54,668
Jan 27, 202625.1525.8325.1525.3325.33-0.16%46,166
Jan 26, 202624.5225.4324.3225.3725.373.17%58,168
Jan 23, 202625.5626.3124.5124.5924.59-3.79%38,850
Jan 22, 202625.5326.0525.3225.5625.56-0.16%35,826
Jan 21, 202625.5425.7424.6025.6025.600.83%87,721
Jan 20, 202625.3025.5925.1325.3925.39-0.67%31,136
Jan 16, 202625.4825.6025.2025.5625.560.12%34,583
Jan 15, 202625.2025.7525.0225.5325.531.11%81,865
Jan 14, 202624.2425.2724.2425.2525.254.12%56,636
Jan 13, 202624.1024.2524.0324.2524.250.37%22,509
Jan 12, 202624.0824.2524.0524.1624.16-0.17%21,098
Jan 9, 202624.3524.4224.1224.2024.20-0.90%38,296
Jan 8, 202624.0824.5024.0824.4224.420.70%87,539
Jan 7, 202624.6124.7524.0624.2524.25-0.98%42,179
Jan 6, 202624.1924.5324.0924.4924.490.53%37,367
Jan 5, 202624.3024.4524.0924.3624.361.00%45,391
Jan 2, 202624.3024.4823.9224.1224.12-1.79%24,673
Dec 31, 202524.2324.5724.1324.5624.561.70%59,773
Dec 30, 202524.2524.3524.1124.1524.15-1.07%44,236
Dec 29, 202524.2524.4723.2424.4124.410.25%28,892
Dec 26, 202524.4624.4624.3024.3524.35-0.59%17,296
Dec 24, 202524.7324.7324.4024.5024.50-1.55%19,671
Dec 23, 202524.7625.0624.7124.8824.88-0.08%24,288
Dec 22, 202525.2925.4324.8124.9024.90-1.66%30,892
Dec 19, 202525.4125.4524.8925.3225.320.28%1,268,680
Dec 18, 202525.5125.5225.0725.2525.25-0.94%113,547
Dec 17, 202525.2925.5525.2925.4925.490.95%138,365
Dec 16, 202525.1625.5524.5025.2525.250.12%119,136
Dec 15, 202524.9225.2224.7725.2225.221.24%132,940
Dec 12, 202524.8025.5424.8024.9124.910.65%135,203
Dec 11, 202524.6025.1724.5024.7524.750.12%79,473
Dec 10, 202524.1124.9424.1124.7224.720.61%56,335
Dec 9, 202524.8724.9424.5624.5724.57-0.73%59,714
Dec 8, 202524.6925.3224.4524.7524.750.61%110,333
Dec 5, 202524.1824.6823.6524.6024.602.29%51,048
Dec 4, 202524.2524.4124.0324.0524.05-0.37%52,882
Dec 3, 202524.3124.3324.0224.1424.14-0.04%45,693
Dec 2, 202524.8524.8524.1524.1524.15-2.25%40,401
Dec 1, 202524.7224.7524.4824.7124.71-0.10%23,953
Nov 28, 202524.5025.2924.3824.7324.730.12%25,018
Nov 26, 202524.6425.7024.4324.7024.701.48%36,987
Nov 25, 202524.5724.6424.1524.3424.34-0.14%46,695
Nov 24, 202524.3024.5124.0624.3824.380.18%36,224
Nov 21, 202524.1624.4323.8024.3324.331.93%18,345
Nov 20, 202524.2524.3423.8523.8723.87-0.91%19,650
Nov 19, 202524.1124.1923.9024.0924.090.37%12,577
Nov 18, 202523.5024.0023.4824.0024.001.69%27,064
Nov 17, 202524.0324.2823.6023.6023.60-2.32%30,404
Nov 14, 202524.2024.2624.0124.1624.16-0.66%16,207
Nov 13, 202524.2324.4023.9024.3224.32-0.33%28,832
Nov 12, 202524.1524.4424.1524.4024.40-0.12%19,264
Nov 11, 202524.3724.4424.2924.4324.430.87%14,684
Nov 10, 202524.1424.3623.9724.2224.220.08%14,273
Nov 7, 202523.8124.2023.8124.2024.200.79%24,037
Nov 6, 202524.1624.3823.8324.0124.01-1.52%21,407
Nov 5, 202524.4424.6324.0524.3824.38-0.49%36,651
Nov 4, 202524.4924.5124.4424.5024.50-27,377
Nov 3, 202524.4124.5024.3124.5024.500.20%20,627
Oct 31, 202524.1424.5024.1124.4524.451.16%15,201
Oct 30, 202524.2824.5024.1124.1724.17-1.87%26,702
Oct 29, 202524.9324.9524.3324.6324.63-0.65%27,756
Oct 28, 202525.1025.3224.7324.7924.79-1.63%66,712
Oct 27, 202524.9325.5524.9325.2025.20-0.57%30,613
Oct 24, 202524.9825.4624.7325.3525.351.42%220,716
Oct 23, 202525.0225.2024.6824.9924.990.52%38,162
Oct 22, 202525.2525.2524.5824.8624.86-1.19%103,657
Oct 21, 202524.2725.2524.2725.1625.162.53%38,261
Oct 20, 202524.4024.5423.8624.5424.541.45%24,928
Oct 17, 202523.8124.4123.7024.1924.19-0.33%28,895
Oct 16, 202524.7024.7723.8024.2724.27-0.70%80,095
Oct 15, 202524.7524.7524.2924.4424.44-0.97%12,313
Oct 14, 202524.6024.7424.5424.6824.68-0.28%9,319
Oct 13, 202524.6524.8024.2124.7524.751.64%48,032