Skip to main content
Central Plains Bancshares, Inc. (CPBI)
NASDAQ: CPBI · Real-Time Price · USD
17.55
-0.22 (-1.24%)
At close: Mar 9, 2026, 4:00 PM EDT
17.55
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Central Plains Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.8417.8516.9717.5517.55-1.24%9,307
Mar 6, 202617.5117.7717.5117.7717.773.55%1,132
Mar 5, 202617.6217.6217.1617.1617.16-2.56%1,563
Mar 4, 202617.7717.7717.4017.6117.61-0.90%14,816
Mar 2, 202617.8717.8717.7717.7717.77-3,895
Feb 27, 202617.8417.8417.7617.7717.770.06%1,244
Feb 26, 202617.7817.8217.7617.7617.76-0.39%14,727
Feb 25, 202617.6217.8317.6217.8317.830.68%1,942
Feb 24, 202617.7117.8617.6217.7117.71-0.51%6,957
Feb 23, 202617.8017.8017.7917.8017.800.06%13,381
Feb 20, 202617.7917.7917.7917.7917.79-550
Feb 19, 202617.7317.7917.7317.7917.790.34%964
Feb 18, 202617.7117.7517.6117.7317.730.11%6,174
Feb 17, 202617.7517.7517.6817.7117.710.06%11,689
Feb 13, 202617.6217.7017.6217.7017.701.90%1,256
Feb 12, 202617.7017.7017.3717.3717.37-2.03%3,599
Feb 11, 202617.7217.7417.3917.7317.730.06%6,251
Feb 10, 202617.6717.7217.6717.7217.720.06%3,578
Feb 9, 202617.7517.7517.6617.7117.710.62%1,823
Feb 6, 202617.7517.7517.6017.6017.60-0.28%4,688
Feb 5, 202617.6417.7517.6117.6517.650.51%1,123
Feb 4, 202617.5617.5617.5617.5617.56-0.01%412
Feb 3, 202617.5517.6517.5517.5617.56-0.33%1,755
Feb 2, 202617.5017.6217.5017.6217.620.63%641
Jan 30, 202617.7517.7517.5117.5117.510.06%617
Jan 29, 202617.5017.5017.5017.5017.50-0.96%639
Jan 28, 202617.3217.6717.3217.6717.671.03%1,378
Jan 27, 202617.4917.4917.4917.4917.49-1.19%3,960
Jan 26, 202617.7017.7017.7017.7017.704.98%318
Jan 23, 202617.6317.6416.8616.8616.86-3.72%12,593
Jan 22, 202617.5017.6417.5017.5117.510.58%1,172
Jan 21, 202617.4117.4117.4017.4117.410.35%956
Jan 20, 202617.2817.3917.2817.3517.350.85%2,758
Jan 16, 202617.2017.2017.2017.2017.200.31%416
Jan 15, 202617.1117.1917.1117.1517.150.29%7,608
Jan 14, 202617.1117.1117.1017.1017.10-1,940
Jan 13, 202617.0817.1017.0817.1017.100.29%1,361
Jan 12, 202617.0517.0517.0517.0517.05-0.35%786
Jan 9, 202617.1117.1117.1117.1117.110.35%549
Jan 8, 202616.9517.0516.9517.0517.050.77%4,017
Jan 7, 202617.0117.0116.9216.9216.92-957
Jan 6, 202617.0017.0016.9216.9216.92-0.35%895
Jan 5, 202616.8116.9816.8116.9816.98-0.29%9,212
Jan 2, 202616.9217.0316.8117.0317.030.65%6,577
Dec 31, 202516.9617.0316.8016.9216.92-5,867
Dec 30, 202516.9317.0316.9216.9216.92-0.99%2,226
Dec 29, 202516.9417.1116.9417.0917.090.89%2,682
Dec 26, 202516.8916.9416.8216.9416.940.41%2,278
Dec 24, 202516.8316.8716.8316.8716.870.07%2,680
Dec 23, 202516.8616.8616.8616.8616.860.50%393
Dec 22, 202516.7916.7916.7716.7716.77-1.04%500
Dec 19, 202516.6817.1416.5616.9516.951.69%19,346
Dec 18, 202516.5416.6716.5416.6716.670.78%1,593
Dec 17, 202516.4716.6016.4716.5416.540.43%2,646
Dec 16, 202516.4816.5216.4716.4716.47-3,870
Dec 15, 202516.4716.5016.4716.4716.470.12%1,589
Dec 12, 202516.4516.4516.4316.4516.450.49%3,357
Dec 11, 202516.4116.4716.3716.3716.37-2,531
Dec 10, 202516.4116.5016.3716.3716.370.49%13,386
Dec 9, 202516.3616.5516.2916.2916.29-0.43%5,724
Dec 8, 202516.3716.3716.2616.3616.360.06%8,347
Dec 5, 202516.3116.3616.2916.3516.350.37%6,967
Dec 4, 202516.2516.3116.2516.2916.290.25%4,801
Dec 3, 202516.2116.2516.1716.2516.250.50%4,089
Dec 2, 202516.1116.1716.1116.1716.17-0.01%598
Dec 1, 202516.1116.1716.0816.1716.170.70%3,401
Nov 28, 202516.0616.0616.0616.0616.060.23%326
Nov 26, 202516.0716.0716.0216.0216.02-0.37%1,622
Nov 25, 202516.0016.0816.0016.0816.080.26%3,488
Nov 24, 202515.8716.0415.8716.0416.041.12%2,972
Nov 21, 202515.7215.9115.6715.8615.86-0.66%9,204
Nov 20, 202515.7615.9815.6015.9715.972.60%5,587
Nov 19, 202515.5815.6015.5615.5615.56-0.64%4,786
Nov 18, 202515.6315.6815.6015.6615.66-0.82%6,245
Nov 17, 202515.7915.9115.6015.7915.790.06%7,318
Nov 12, 202515.7815.7815.7815.7815.78-2.53%372
Nov 11, 202515.6316.1915.6316.1916.190.97%2,957
Nov 10, 202515.9916.0515.9816.0416.030.34%2,241
Nov 7, 202515.9915.9915.9815.9815.982.30%1,098
Nov 6, 202516.0016.0215.6215.6215.62-3.64%19,343
Nov 5, 202516.1016.2116.0616.2116.210.30%13,195
Nov 4, 202516.1016.1616.1016.1616.16-0.30%595
Nov 3, 202516.0316.2116.0016.2116.210.93%1,675
Oct 31, 202516.2116.2116.0616.0616.06-0.06%488
Oct 30, 202516.1416.1416.0416.0716.07-1.11%799
Oct 29, 202516.2516.2516.2516.2516.251.37%162
Oct 28, 202516.1416.1416.0316.0316.03-1.17%616
Oct 27, 202516.2216.2216.2216.2216.220.19%168
Oct 24, 202516.1916.1916.1916.1916.190.72%112
Oct 23, 202516.0016.0816.0016.0816.080.28%2,856
Oct 22, 202515.9616.0315.9616.0316.030.19%396
Oct 21, 202515.9816.0015.9816.0016.000.13%3,019
Oct 20, 202515.9815.9815.9815.9815.980.48%231
Oct 17, 202516.0016.0015.9015.9015.90-0.54%5,416
Oct 16, 202516.0216.1615.9915.9915.99-1.72%16,562
Oct 14, 202516.2716.2716.2716.2716.270.47%176
Oct 10, 202516.1516.1916.1516.1916.19-0.41%7,575
Oct 9, 202516.3516.3516.1516.2616.26-0.67%8,334
Oct 8, 202516.3716.3716.3716.3716.37-25,129
Oct 7, 202516.3316.3716.3316.3716.370.74%392