Skip to main content
Commercial Bancgroup, Inc. (CBK)
NASDAQ: CBK · Real-Time Price · USD
29.37
+0.27 (0.93%)
At close: Apr 28, 2026, 4:00 PM EDT
29.17
-0.20 (-0.68%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Commercial Bancgroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.2529.7528.6929.1729.170.24%65,597
Apr 27, 202628.8729.4828.8729.1029.100.90%52,469
Apr 24, 202628.9929.2728.5128.8428.84-0.83%23,755
Apr 23, 202628.8829.3228.7629.0829.080.31%20,502
Apr 22, 202629.2029.8828.8628.9928.99-0.65%45,003
Apr 21, 202629.6929.8929.0229.1829.18-1.59%31,031
Apr 20, 202629.2429.7528.8229.6529.651.19%62,010
Apr 17, 202628.2529.6928.2429.3029.304.72%114,946
Apr 16, 202628.1728.3727.8727.9827.98-0.89%36,742
Apr 15, 202628.2228.4527.7828.2328.230.28%41,488
Apr 14, 202627.8128.3127.6228.1528.151.08%80,767
Apr 13, 202627.8927.8927.6227.8527.85-40,483
Apr 10, 202628.0428.0427.6527.8527.85-0.46%45,036
Apr 9, 202627.1628.1126.9427.9827.982.87%81,115
Apr 8, 202627.2027.5327.0027.2027.201.04%106,621
Apr 7, 202626.6427.1526.6426.9226.92-141,677
Apr 6, 202626.7526.9926.5626.9226.920.64%66,588
Apr 2, 202626.3927.2526.3926.7526.75-0.26%87,371
Apr 1, 202626.1827.2826.1826.8226.823.07%57,883
Mar 31, 202626.3326.4225.7126.0226.020.08%39,637
Mar 30, 202625.6826.4525.3026.0026.001.29%36,148
Mar 27, 202625.6426.2825.4425.6725.67-0.89%35,005
Mar 26, 202625.5826.1924.9725.9025.900.66%32,878
Mar 25, 202624.8225.8224.8225.7325.732.02%33,696
Mar 24, 202624.8125.3924.8125.2225.220.48%23,899
Mar 23, 202624.9825.4224.8925.1025.102.07%30,829
Mar 20, 202624.9625.7424.4424.5924.59-1.48%168,395
Mar 19, 202624.5425.4624.5224.9624.961.01%31,016
Mar 18, 202624.9225.0524.5024.7124.71-1.00%35,955
Mar 17, 202625.4425.9424.8624.9624.96-1.62%47,061
Mar 16, 202625.3226.1024.7625.3725.371.44%56,006
Mar 13, 202624.9925.1824.7025.0125.010.40%39,517
Mar 12, 202624.7925.1424.5624.9124.81-1.03%24,942
Mar 11, 202625.0025.3124.8425.1725.07-0.04%26,715
Mar 10, 202624.9925.6024.7625.1825.08-0.36%35,792
Mar 9, 202625.7225.7224.5625.2725.17-1.15%31,166
Mar 6, 202625.5225.6725.2925.5725.46-1.67%22,153
Mar 5, 202626.0026.1525.5326.0025.90-0.38%44,183
Mar 4, 202626.3726.7926.0526.1026.000.38%50,716
Mar 3, 202625.8526.2525.2826.0025.90-0.88%37,121
Mar 2, 202625.7326.4625.4226.2326.120.85%37,483
Feb 27, 202626.6627.0725.8526.0125.91-4.13%46,179
Feb 26, 202626.8927.2126.7027.1327.021.12%56,465
Feb 25, 202626.7326.9926.1026.8326.720.79%50,153
Feb 24, 202626.4726.7525.6426.6226.511.02%34,889
Feb 23, 202626.8326.8425.6226.3526.24-1.42%69,798
Feb 20, 202626.4727.0026.1726.7326.620.79%33,366
Feb 19, 202626.4626.7826.1526.5226.41-0.19%28,214
Feb 18, 202626.0226.6125.7126.5726.461.92%44,047
Feb 17, 202625.6826.5925.6226.0725.970.70%32,542
Feb 13, 202626.1426.3425.5825.8925.79-0.50%46,990
Feb 12, 202625.9326.1125.4626.0225.92-0.15%40,168
Feb 11, 202626.6226.6225.8126.0625.96-1.66%32,782
Feb 10, 202626.8127.0526.0426.5026.390.26%55,419
Feb 9, 202626.4726.6225.9326.4326.32-1.34%41,544
Feb 6, 202626.5326.7926.2026.7926.682.02%42,010
Feb 5, 202627.0127.0126.1826.2626.15-2.31%53,022
Feb 4, 202627.3027.5026.4026.8826.77-1.18%76,911
Feb 3, 202627.1027.8324.3927.2027.090.97%66,689
Feb 2, 202626.3827.7325.1226.9426.832.28%160,256
Jan 30, 202626.2326.4325.6226.3426.23-0.27%95,854
Jan 29, 202625.6426.5025.0626.4126.303.94%145,669
Jan 28, 202624.9625.4824.9125.4125.310.32%54,668
Jan 27, 202625.1525.8325.1525.3325.23-0.16%46,166
Jan 26, 202624.5225.4324.3225.3725.273.17%58,168
Jan 23, 202625.5626.3124.5124.5924.49-3.79%38,850
Jan 22, 202625.5326.0525.3225.5625.46-0.16%35,826
Jan 21, 202625.5425.7424.6025.6025.500.83%87,721
Jan 20, 202625.3025.5925.1325.3925.29-0.67%31,136
Jan 16, 202625.4825.6025.2025.5625.460.12%34,583
Jan 15, 202625.2025.7525.0225.5325.431.11%81,865
Jan 14, 202624.2425.2724.2425.2525.154.12%56,636
Jan 13, 202624.1024.2524.0324.2524.150.37%22,509
Jan 12, 202624.0824.2524.0524.1624.06-0.17%21,098
Jan 9, 202624.3524.4224.1224.2024.10-0.90%38,296
Jan 8, 202624.0824.5024.0824.4224.320.70%87,539
Jan 7, 202624.6124.7524.0624.2524.15-0.98%42,179
Jan 6, 202624.1924.5324.0924.4924.390.53%37,367
Jan 5, 202624.3024.4524.0924.3624.261.00%45,391
Jan 2, 202624.3024.4823.9224.1224.02-1.79%24,673
Dec 31, 202524.2324.5724.1324.5624.461.70%59,773
Dec 30, 202524.2524.3524.1124.1524.05-1.07%44,236
Dec 29, 202524.2524.4723.2424.4124.310.25%28,892
Dec 26, 202524.4624.4624.3024.3524.25-0.59%17,296
Dec 24, 202524.7324.7324.4024.5024.40-1.55%19,671
Dec 23, 202524.7625.0624.7124.8824.78-0.08%24,288
Dec 22, 202525.2925.4324.8124.9024.80-1.66%30,892
Dec 19, 202525.4125.4524.8925.3225.220.28%1,268,680
Dec 18, 202525.5125.5225.0725.2525.15-0.94%113,547
Dec 17, 202525.2925.5525.2925.4925.390.95%138,365
Dec 16, 202525.1625.5524.5025.2525.150.12%119,136
Dec 15, 202524.9225.2224.7725.2225.121.24%132,940
Dec 12, 202524.8025.5424.8024.9124.810.65%135,203
Dec 11, 202524.6025.1724.5024.7524.650.12%79,473
Dec 10, 202524.1124.9424.1124.7224.620.61%56,335
Dec 9, 202524.8724.9424.5624.5724.47-0.73%59,714
Dec 8, 202524.6925.3224.4524.7524.650.61%110,333
Dec 5, 202524.1824.6823.6524.6024.502.29%51,048
Dec 4, 202524.2524.4124.0324.0523.95-0.37%52,882
Dec 3, 202524.3124.3324.0224.1424.04-0.04%45,693