Skip to main content
Central Plains Bancshares, Inc. (CPBI)
NASDAQ: CPBI · Real-Time Price · USD
18.96
-0.03 (-0.16%)
At close: Jun 29, 2026, 4:00 PM EDT
18.99
+0.03 (0.16%)
After-hours: Jun 29, 2026, 4:04 PM EDT

Central Plains Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202618.9918.9918.9418.9918.99-2,470
Jun 26, 202618.8218.9918.7518.9918.990.96%5,254
Jun 25, 202618.9018.9118.8118.8118.81-0.48%2,319
Jun 24, 202618.9918.9918.9018.9018.900.96%883
Jun 23, 202618.7318.7518.6518.7218.720.16%2,570
Jun 22, 202618.6518.7018.6518.6918.690.27%2,476
Jun 18, 202618.6418.6418.6418.6418.64-0.43%2,352
Jun 17, 202618.5218.7218.5218.7218.720.92%1,153
Jun 16, 202618.5518.5518.5518.5518.550.16%1,974
Jun 15, 202618.5418.6418.5218.5218.52-0.64%1,398
Jun 12, 202618.6018.6418.6018.6418.640.70%1,227
Jun 11, 202618.5018.6018.5018.5118.510.05%1,908
Jun 10, 202618.6918.6918.5018.5018.50-1.33%3,956
Jun 9, 202618.6418.7518.6418.7518.750.81%1,849
Jun 8, 202618.6318.6318.4518.6018.600.54%10,437
Jun 5, 202618.6318.6318.5018.5018.50-7,945
Jun 4, 202618.6318.6318.5018.5018.50-6,302
Jun 3, 202618.5318.6218.5018.5018.50-0.05%2,965
Jun 2, 202618.3418.5218.2518.5118.510.05%8,191
Jun 1, 202618.3418.5018.3318.5018.500.65%2,556
May 29, 202618.4018.4018.3818.3818.380.03%1,743
May 28, 202618.3818.3818.3818.3818.380.52%646
May 27, 202618.3918.3918.2818.2818.28-2.30%10,506
May 22, 202618.4918.7518.4018.7118.711.14%14,904
May 21, 202617.8518.7517.7818.5018.503.82%27,305
May 20, 202617.7117.8917.6717.8217.820.85%6,818
May 19, 202617.6717.6717.6717.6717.670.57%1,161
May 18, 202617.6517.6517.5617.5717.57-0.87%2,053
May 15, 202617.6517.7317.6517.7317.730.51%997
May 14, 202617.5317.6417.5317.6417.640.60%846
May 13, 202617.5717.5717.5317.5317.530.11%776
May 11, 202617.5117.5417.5117.5117.510.20%2,133
May 8, 202617.5017.5017.3117.4817.48-0.43%6,670
May 7, 202617.3917.5517.3917.5517.551.39%5,930
May 6, 202617.4017.4017.3117.3117.31-0.52%1,710
May 5, 202617.4017.4017.4017.4017.40-0.49%1,823
May 4, 202617.5517.5517.4917.4917.490.37%2,140
May 1, 202617.4017.4917.4017.4217.420.11%2,533
Apr 30, 202617.3517.4517.3517.4017.400.23%2,431
Apr 29, 202617.3917.3917.3017.3617.360.35%3,516
Apr 27, 202617.3617.4417.1717.3017.30-0.46%7,119
Apr 24, 202617.3817.3817.3817.3817.38-0.02%365
Apr 23, 202617.5417.5417.3617.3817.38-0.41%4,519
Apr 22, 202617.4617.4617.4617.4617.46-0.54%1,669
Apr 21, 202617.5517.5517.5517.5517.550.11%3,049
Apr 20, 202617.5317.5317.5317.5317.530.06%1,161
Apr 17, 202617.6617.6617.5217.5217.52-0.65%1,924
Apr 16, 202617.5317.7517.5317.6417.640.54%3,225
Apr 15, 202617.5417.5417.5417.5417.540.23%1,707
Apr 13, 202617.3217.6117.3217.5017.50-1.24%1,514
Apr 10, 202617.7417.7417.7117.7217.722.37%2,024
Apr 9, 202617.5317.5317.3117.3117.31-1,181
Apr 8, 202617.5117.5117.3117.3117.310.23%2,617
Apr 7, 202617.2717.2717.2717.2717.27-1.31%652
Apr 1, 202617.4317.6317.2417.5017.502.28%5,653
Mar 31, 202617.1117.5017.1117.1117.11-2,342
Mar 30, 202617.1117.1117.1117.1117.11-0.46%1,079
Mar 27, 202617.2017.5317.1617.1917.19-2.05%8,076
Mar 25, 202617.3117.8417.2617.5517.551.56%6,923
Mar 24, 202617.3417.6717.2717.2817.28-2.76%3,926
Mar 23, 202617.1117.7717.1117.7717.773.86%1,500
Mar 20, 202617.4717.6117.1117.1117.11-0.23%12,352
Mar 19, 202617.2217.2517.1217.1517.15-0.58%1,787
Mar 18, 202617.4117.8917.2517.2517.25-0.86%15,721
Mar 17, 202617.4117.5717.3817.4017.400.17%5,176
Mar 16, 202617.4717.4717.3717.3717.37-0.86%1,105
Mar 13, 202617.6017.6317.5017.5217.52-0.17%9,249
Mar 12, 202617.5817.5817.5517.5517.55-1.68%3,291
Mar 11, 202617.3617.8517.3017.8517.851.71%2,025
Mar 10, 202617.5517.5517.5517.5517.55-355
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, 202617.6217.6217.1617.1617.16-2.55%1,563
Mar 4, 202617.7717.7717.4017.6117.61-0.90%14,820
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%12,595