Dark

CBBI
CBB BANCORP INC
stock OTC

EOD

Jul 31, 2026

13.63USD+1.338%(+0.18)670

Pre-market

0.00USD-100.000%(-13.45)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	13.478364	13.629900	13.478364	13.629900	+1.338%	670	0.000%
2026-07-29	13.440000	13.480000	13.440000	13.450000	-0.223%	1,367	+1.338%
2026-07-28	13.529000	13.540600	13.480000	13.480000	+1.156%	2,897	+1.112%
2026-07-24	13.500000	13.500000	13.326000	13.326000	-1.653%	2,824	+2.281%
2026-07-22	13.550000	13.550000	13.550000	13.550000	-0.397%	358	+0.590%
2026-07-21	13.520000	13.604000	13.520000	13.604000	+0.399%	634	+0.190%
2026-07-20	13.500000	13.550000	13.500000	13.550000	+0.370%	10,450	+0.590%
2026-07-17	13.540000	13.540000	13.500000	13.500000	-0.295%	6,508	+0.962%
2026-07-16	13.400000	13.540000	13.400000	13.540000	+1.805%	1,961	+0.664%
2026-07-15	13.450000	13.450000	13.300000	13.300000	+0.377%	7,581	+2.480%
2026-07-13	13.360000	13.360000	13.250000	13.250000	-1.119%	9,100	+2.867%
2026-07-10	13.410000	13.410000	13.400000	13.400000	+0.412%	4,076	+1.716%
2026-07-09	13.345000	13.345000	13.345000	13.345000	+2.026%	100	+2.135%
2026-07-08	13.232400	13.249600	13.080000	13.080000	-2.751%	10,995	+4.204%
2026-07-07	13.100000	13.450000	13.100000	13.450000	+1.740%	8,219	+1.338%
2026-07-06	13.220000	13.220000	13.220000	13.220000	+0.380%	650	+3.101%
2026-07-02	13.090000	13.170000	13.090000	13.170000	+0.611%	601	+3.492%
2026-07-01	12.650000	13.090000	12.650000	13.090000	+4.303%	6,604	+4.125%
2026-06-30	12.575000	12.575000	12.550000	12.550000	-1.569%	2,400	+8.605%
2026-06-29	12.750000	12.750000	12.750000	12.750000	+2.000%	450	+6.901%
2026-06-26	12.490000	12.500000	12.490000	12.500000	+0.080%	6,900	+9.039%
2026-06-25	12.405000	12.500000	12.405000	12.490000	+1.545%	3,877	+9.127%
2026-06-24	12.190000	12.315000	12.190000	12.300000	+1.948%	17,008	+10.812%
2026-06-23	11.900000	12.095000	11.900000	12.065000	+2.142%	1,985	+12.971%
2026-06-22	11.630000	11.812027	11.630000	11.812027	+1.696%	3,809	+15.390%
2026-06-18	11.600000	11.630000	11.150000	11.615000	+1.797%	22,218	+17.347%
2026-06-17	11.690000	11.690000	11.400000	11.410000	-2.228%	12,620	+19.456%
2026-06-16	11.690000	11.690000	11.670000	11.670000	+1.214%	302	+16.794%
2026-06-15	11.530000	11.570000	11.530000	11.530000	+0.261%	1,963	+18.212%
2026-06-12	11.480000	11.633000	11.480000	11.500000	0.000%	9,769	+18.521%
2026-06-10	11.500000	11.500000	11.500000	11.500000	-1.203%	1,440	+18.521%
2026-06-09	11.640000	11.640000	11.640000	11.640000	+1.350%	1,250	+17.095%
2026-06-05	11.500000	11.500000	11.420000	11.485000	+0.013%	5,263	+18.676%
2026-06-04	11.415000	11.500000	11.400000	11.483554	+0.733%	7,480	+18.691%
2026-06-03	11.400000	11.400000	11.350000	11.400000	-0.350%	6,496	+19.561%
2026-06-02	11.450000	11.450000	11.370000	11.440000	+0.175%	3,630	+19.142%
2026-06-01	11.400000	11.500000	11.400000	11.420000	+0.263%	11,978	+19.351%
2026-05-29	11.410000	11.450000	11.160000	11.390000	-0.524%	7,628	+19.665%
2026-05-28	11.400000	11.450000	11.397000	11.450000	+0.881%	5,532	+19.038%
2026-05-27	11.444000	11.444000	11.350000	11.350000	-0.439%	724	+20.087%
2026-05-22	11.400000	11.400000	11.400000	11.400000	-1.299%	935	+19.561%
2026-05-20	11.550000	11.550000	11.550000	11.550000	+1.762%	355	+18.008%
2026-05-19	11.180000	11.560000	11.180000	11.350000	+0.979%	6,202	+20.087%
2026-05-15	11.180000	11.240000	11.180000	11.240000	-0.531%	630	+21.262%
2026-05-14	11.300000	11.300000	11.267600	11.300000	+0.983%	900	+20.619%
2026-05-13	11.270000	11.270000	11.172000	11.190000	-0.886%	7,055	+21.804%
2026-05-12	11.290000	11.290000	11.290000	11.290000	-0.572%	100	+20.725%
2026-05-11	11.590000	11.590000	11.355000	11.355000	-1.936%	4,121	+20.034%
2026-05-08	11.940000	11.940000	11.481300	11.579200	-2.696%	3,125	+17.710%
2026-05-07	11.950000	11.950000	11.450000	11.900000	+1.190%	1,468	+14.537%
2026-05-06	11.750000	11.760000	11.750000	11.760000	+0.858%	1,200	+15.901%
2026-05-05	11.710000	11.750000	11.660000	11.660000	-0.342%	1,178	+16.895%
2026-05-04	11.500000	11.700000	11.500000	11.700000	+2.183%	2,001	+16.495%
2026-05-01	11.310000	11.460000	11.310000	11.450000	0.000%	921	+19.038%
2026-04-30	11.400000	11.450000	11.400000	11.450000	+1.238%	2,191	+19.038%
2026-04-29	11.200000	11.500000	11.200000	11.310000	+0.982%	7,328	+20.512%
2026-04-28	11.190000	11.320000	11.100000	11.200000	+1.357%	9,873	+21.696%
2026-04-27	11.250000	11.250000	11.050000	11.050000	+0.455%	10,685	+23.348%
2026-04-24	10.920000	11.180000	10.890000	11.000000	+2.555%	22,197	+23.908%
2026-04-23	10.690000	10.750000	10.650000	10.726000	-0.869%	15,665	+27.073%
2026-04-22	10.795000	10.820000	10.650000	10.820000	+0.558%	11,498	+25.970%
2026-04-21	10.930000	10.930000	10.760000	10.760000	-0.555%	5,904	+26.672%
2026-04-20	10.820000	10.852000	10.820000	10.820000	-0.276%	1,634	+25.970%
2026-04-17	10.775000	10.850000	10.730000	10.850000	+0.930%	3,718	+25.621%
2026-04-16	10.740000	10.750000	10.730000	10.750000	+0.186%	1,450	+26.790%
2026-04-15	10.790000	10.790000	10.730000	10.730000	-1.015%	1,703	+27.026%
2026-04-14	10.850000	10.850000	10.840000	10.840000	+1.025%	530	+25.737%
2026-04-13	10.800000	10.812800	10.730000	10.730000	+0.093%	2,150	+27.026%
2026-04-10	10.720000	10.720000	10.720000	10.720000	-0.279%	200	+27.145%
2026-04-09	10.750000	10.750000	10.750000	10.750000	+0.186%	120	+26.790%
2026-04-08	10.831100	10.900000	10.730000	10.730000	-1.015%	11,126	+27.026%
2026-04-07	10.840000	10.840000	10.800000	10.840000	-0.550%	900	+25.737%
2026-04-06	10.900000	10.900000	10.900000	10.900000	+0.646%	200	+25.045%
2026-04-02	10.830000	10.830000	10.830000	10.830000	0.000%	340	+25.853%
2026-03-31	10.750000	10.830000	10.730000	10.830000	+1.215%	1,306	+25.853%
2026-03-30	10.730000	10.800000	10.700000	10.700000	-2.639%	13,700	+27.382%
2026-03-25	10.990000	10.990000	10.990000	10.990000	0.000%	500	+24.021%
2026-03-24	10.990000	10.990000	10.990000	10.990000	+2.233%	1,025	+24.021%
2026-03-23	10.720000	10.750000	10.720000	10.750000	+0.280%	500	+26.790%
2026-03-20	10.720100	10.720100	10.720000	10.720000	-0.842%	600	+27.145%
2026-03-19	10.730000	10.811000	10.730000	10.811000	+0.567%	1,196	+26.074%
2026-03-18	10.750000	10.750000	10.750000	10.750000	0.000%	2,400	+26.790%
2026-03-17	11.000000	11.000000	10.680000	10.750000	-1.916%	58,665	+26.790%
2026-03-16	11.180000	11.180000	10.960000	10.960000	-0.364%	3,702	+24.360%
2026-03-13	11.100000	11.300000	10.980000	11.000000	0.000%	32,270	+23.908%
2026-03-12	11.550000	11.550000	11.000000	11.000000	-5.172%	20,155	+23.908%
2026-03-11	11.600000	11.600000	11.600000	11.600000	-0.151%	9,430	+17.499%
2026-03-10	11.650000	11.650000	11.530000	11.617600	-1.000%	1,725	+17.321%
2026-03-09	11.763500	11.800000	11.650000	11.735000	-0.128%	5,976	+16.147%
2026-03-06	11.760000	11.760000	11.750000	11.750000	-0.927%	800	+15.999%
2026-03-05	11.850000	11.860000	11.800000	11.860000	+0.084%	1,452	+14.923%
2026-03-04	11.770000	11.850000	11.770000	11.850000	+0.106%	2,015	+15.020%
2026-03-03	11.800000	11.837500	11.750000	11.837500	-0.105%	3,913	+15.142%
2026-03-02	11.850000	11.850000	11.800000	11.850000	-0.362%	5,151	+15.020%
2026-02-27	11.900000	11.900000	11.835000	11.893000	+0.257%	4,689	+14.604%
2026-02-26	11.950000	11.950000	11.750000	11.862500	-0.063%	721	+14.899%
2026-02-24	12.010000	12.010000	11.750000	11.870000	-2.143%	5,981	+14.826%
2026-02-23	12.130000	12.130000	12.130000	12.130000	0.000%	1,251	+12.365%
2026-02-20	12.200000	12.200000	12.130000	12.130000	0.000%	1,160	+12.365%
2026-02-19	12.130000	12.138000	12.130000	12.130000	0.000%	8,023	+12.365%
2026-02-18	12.130000	12.130000	12.130000	12.130000	0.000%	1,000	+12.365%
2026-02-17	12.136000	12.136000	12.130000	12.130000	+0.033%	1,600	+12.365%
2026-02-13	12.126000	12.126000	12.126000	12.126000	-1.012%	100	+12.402%
2026-02-12	12.250000	12.250000	12.250000	12.250000	0.000%	100	+11.264%
2026-02-11	12.200000	12.250000	12.144700	12.250000	+0.410%	2,743	+11.264%
2026-02-10	11.880000	12.200000	11.844900	12.200000	+2.954%	2,911	+11.720%
2026-02-09	11.900000	11.900000	11.850000	11.850000	0.000%	2,510	+15.020%
2026-02-06	11.850000	11.900000	11.850000	11.850000	+2.332%	21,670	+15.020%
2026-02-05	11.580000	11.580000	11.580000	11.580000	-2.278%	184	+17.702%
2026-02-04	11.810000	11.900000	11.700000	11.850000	+0.509%	6,014	+15.020%
2026-02-03	11.870000	11.870000	11.750000	11.790000	-0.506%	11,460	+15.606%
2026-02-02	11.970000	12.000000	11.750000	11.850000	+1.049%	20,125	+15.020%
2026-01-30	11.700000	11.727000	11.700000	11.727000	+1.974%	803	+16.227%
2026-01-28	11.900000	11.911900	11.500000	11.500000	-0.862%	2,887	+18.521%
2026-01-26	11.600000	11.600000	11.600000	11.600000	-3.333%	476	+17.499%
2026-01-23	12.000000	12.100000	12.000000	12.000000	+0.083%	1,213	+13.583%
2026-01-22	12.000000	12.000000	11.990000	11.990000	+2.241%	1,172	+13.677%
2026-01-21	11.990000	11.990000	11.591000	11.727200	+0.023%	4,310	+16.225%
2026-01-20	11.724500	11.724500	11.724500	11.724500	-1.475%	205	+16.251%
2026-01-16	11.750000	11.900000	11.750000	11.900000	+1.277%	4,780	+14.537%
2026-01-14	11.500000	11.830000	11.500000	11.750000	+2.263%	5,000	+15.999%
2026-01-13	11.422500	11.490000	11.422500	11.490000	+2.589%	2,300	+18.624%
2026-01-12	11.280000	11.280000	11.200000	11.200000	+0.901%	28,116	+21.696%
2026-01-09	11.220000	11.220000	11.077500	11.100000	-0.372%	3,054	+22.792%
2026-01-08	11.002500	11.150000	11.002500	11.141500	+0.919%	3,600	+22.335%
2026-01-07	10.962500	11.040000	10.690000	11.040000	+0.364%	4,105	+23.459%
2026-01-06	10.850000	11.050000	10.850000	11.000000	+0.917%	11,085	+23.908%
2026-01-05	11.000000	11.067500	10.900000	10.900000	+0.276%	10,974	+25.045%
2026-01-02	11.000000	11.000000	10.752500	10.870000	-1.159%	491	+25.390%
2025-12-31	11.040000	11.040000	10.922100	10.997500	-0.385%	10,160	+23.936%
2025-12-29	11.016200	11.040000	11.016200	11.040000	+0.364%	4,950	+23.459%
2025-12-26	11.000000	11.000000	11.000000	11.000000	-0.091%	101	+23.908%
2025-12-24	10.975000	11.010000	10.975000	11.010000	+0.824%	701	+23.796%
2025-12-23	10.660000	11.000000	10.660000	10.920000	-1.087%	16,353	+24.816%
2025-12-19	10.650000	11.040000	10.650000	11.040000	+2.602%	319	+23.459%
2025-12-18	10.900000	10.900000	10.600000	10.760000	-1.284%	5,100	+26.672%
2025-12-17	11.000000	11.150000	10.760000	10.900000	+3.025%	9,400	+25.045%
2025-12-16	10.816200	10.816200	10.580000	10.580000	-1.490%	3,340	+28.827%
2025-12-15	10.840000	10.840000	10.700000	10.740000	+0.374%	15,858	+26.908%
2025-12-12	10.700000	10.800000	10.683000	10.700000	-0.742%	37,861	+27.382%
2025-12-11	10.700000	10.780000	10.700000	10.780000	+1.698%	2,346	+26.437%
2025-12-10	10.650000	10.650000	10.600000	10.600000	0.000%	5,425	+28.584%
2025-12-09	10.550000	10.650000	10.550000	10.600000	0.000%	24,500	+28.584%
2025-12-08	10.680000	10.700000	10.570000	10.600000	-0.226%	22,700	+28.584%
2025-12-05	10.550000	10.650000	10.540000	10.624000	+0.226%	55,700	+28.293%
2025-12-04	10.500000	10.600000	10.500000	10.600000	+1.435%	15,600	+28.584%
2025-12-03	10.550000	10.550000	10.380000	10.450000	-0.476%	16,710	+30.430%
2025-12-02	10.590000	10.590000	10.480000	10.500000	-0.943%	36,829	+29.809%
2025-12-01	10.650000	10.650000	10.550000	10.600000	+0.284%	19,834	+28.584%
2025-11-26	10.570000	10.570000	10.569300	10.570000	0.000%	1,300	+28.949%
2025-11-25	10.560000	10.600000	10.550000	10.570000	0.000%	11,650	+28.949%
2025-11-24	10.630000	10.630000	10.550000	10.570000	-0.564%	9,874	+28.949%
2025-11-21	10.650000	10.650000	10.600000	10.630000	-0.654%	9,375	+28.221%
2025-11-20	10.700000	10.700000	10.700000	10.700000	+0.943%	1,400	+27.382%
2025-11-19	10.610000	10.740000	10.600000	10.600000	-0.935%	12,220	+28.584%
2025-11-18	10.620000	10.700000	10.550000	10.700000	+0.753%	34,334	+27.382%
2025-11-17	10.713000	10.713000	10.620000	10.620000	-0.282%	5,978	+28.342%
2025-11-14	10.694000	10.730000	10.650000	10.650000	-0.467%	4,333	+27.980%
2025-11-13	10.720000	10.720000	10.650000	10.700000	-0.187%	14,053	+27.382%
2025-11-12	10.780000	10.823000	10.720000	10.720000	+0.187%	7,485	+27.145%
2025-11-11	10.800000	10.800000	10.620000	10.700000	-0.465%	24,300	+27.382%
2025-11-10	10.710000	10.800000	10.710000	10.750000	+0.467%	4,995	+26.790%
2025-11-07	10.990000	10.990000	10.700000	10.700000	-2.727%	8,524	+27.382%
2025-11-06	11.000000	11.000000	11.000000	11.000000	+0.255%	920	+23.908%
2025-11-05	10.950000	10.990000	10.950000	10.972000	-0.255%	705	+24.224%
2025-11-04	10.950000	11.000000	10.880000	11.000000	+0.548%	4,570	+23.908%
2025-11-03	11.000000	11.000000	10.650000	10.940000	-0.545%	15,244	+24.588%
2025-10-31	11.020000	11.200000	10.960000	11.000000	0.000%	18,900	+23.908%
2025-10-30	11.000000	11.100000	10.950000	11.000000	0.000%	12,125	+23.908%
2025-10-29	11.250000	11.250000	10.900000	11.000000	-1.698%	54,138	+23.908%
2025-10-28	11.150000	11.190000	11.050000	11.190000	-0.445%	15,263	+21.804%
2025-10-27	11.216000	11.303000	11.216000	11.240000	-0.089%	3,050	+21.262%
2025-10-24	11.100000	11.250000	11.070000	11.250000	+2.273%	11,950	+21.155%
2025-10-22	10.920000	11.000000	10.920000	11.000000	0.000%	857	+23.908%
2025-10-21	10.940000	11.000000	10.870000	11.000000	+1.852%	2,635	+23.908%
2025-10-20	10.950000	10.950000	10.800000	10.800000	-1.370%	2,815	+26.203%
2025-10-17	10.900000	10.950000	10.850000	10.950000	0.000%	3,200	+24.474%
2025-10-16	11.060000	11.180000	10.950000	10.950000	-1.617%	3,985	+24.474%
2025-10-10	11.220000	11.250000	11.120000	11.130000	+0.270%	2,650	+22.461%
2025-10-08	11.220000	11.220000	11.100000	11.100000	-1.333%	1,000	+22.792%
2025-10-06	11.200000	11.250000	11.125000	11.250000	+0.626%	1,000	+21.155%
2025-10-03	11.180000	11.210000	11.123500	11.180000	0.000%	5,300	+21.913%
2025-10-01	11.180000	11.180000	11.180000	11.180000	+2.100%	1,000	+21.913%
2025-09-30	11.100000	11.100000	10.890000	10.950000	+0.922%	5,480	+24.474%
2025-09-29	10.850000	10.850000	10.850000	10.850000	0.000%	700	+25.621%
2025-09-26	10.710000	10.870000	10.710000	10.850000	+0.930%	9,864	+25.621%
2025-09-25	10.750000	10.750000	10.740000	10.750000	-0.922%	3,600	+26.790%
2025-09-24	10.950000	10.950000	10.800000	10.850000	-1.587%	15,200	+25.621%
2025-09-23	11.030000	11.030000	11.000000	11.025000	+0.136%	1,205	+23.627%
2025-09-22	11.190000	11.250000	11.010000	11.010000	+0.091%	2,575	+23.796%
2025-09-19	11.000000	11.000000	11.000000	11.000000	-2.222%	525	+23.908%
2025-09-18	10.830000	11.250000	10.830000	11.250000	+4.167%	4,900	+21.155%
2025-09-17	10.800000	10.800000	10.800000	10.800000	0.000%	3,000	+26.203%
2025-09-16	10.800000	10.850000	10.775000	10.800000	0.000%	4,425	+26.203%
2025-09-15	10.950000	10.950000	10.800000	10.800000	-1.370%	3,796	+26.203%
2025-09-12	10.950000	10.950000	10.950000	10.950000	0.000%	15,425	+24.474%
2025-09-11	10.950000	10.950000	10.950000	10.950000	+0.091%	510	+24.474%
2025-09-10	10.940000	10.940000	10.940000	10.940000	+0.275%	500	+24.588%
2025-09-09	10.840000	10.910000	10.700000	10.910000	+1.019%	10,450	+24.930%
2025-09-08	10.800000	10.800000	10.800000	10.800000	0.000%	4,050	+26.203%
2025-09-05	10.800000	10.800000	10.800000	10.800000	+1.887%	550	+26.203%
2025-09-02	10.695000	10.700000	10.600000	10.600000	-0.935%	20,057	+28.584%
2025-08-29	10.650000	10.700000	10.600000	10.700000	+1.711%	9,800	+27.382%
2025-08-28	10.661000	10.700000	10.520000	10.520000	-0.284%	8,085	+29.562%
2025-08-26	10.580000	10.590000	10.520000	10.550000	-0.378%	17,699	+29.193%
2025-08-22	10.540000	10.600000	10.460000	10.590000	+1.011%	11,796	+28.705%
2025-08-21	10.460000	10.484000	10.455000	10.484000	-0.342%	6,109	+30.007%
2025-08-20	10.540000	10.540000	10.520000	10.520000	+0.670%	500	+29.562%
2025-08-18	10.450000	10.555000	10.407200	10.450000	+0.771%	6,295	+30.430%
2025-08-15	10.460000	10.460000	10.370000	10.370000	-3.355%	919	+31.436%
2025-08-13	10.540000	10.730000	10.540000	10.730000	+2.679%	1,800	+27.026%
2025-08-12	10.513000	10.547500	10.400000	10.450000	-0.191%	6,230	+30.430%
2025-08-08	10.470000	10.470000	10.470000	10.470000	-0.428%	300	+30.181%
2025-08-07	10.530000	10.550000	10.505000	10.515000	+0.622%	600	+29.623%
2025-08-06	10.450000	10.450000	10.450000	10.450000	+1.015%	2,000	+30.430%
2025-08-05	10.445000	10.445000	10.310000	10.345000	+0.339%	3,065	+31.754%
2025-08-04	10.310000	10.310000	10.310000	10.310000	-0.865%	100	+32.201%
2025-08-01	10.470000	10.470000	10.320000	10.400000	-1.422%	4,289	+31.057%
2025-07-31	10.600000	10.600000	10.537500	10.550000	0.000%	2,518	+29.193%
2025-07-30	10.630000	10.630000	10.550000	10.550000	0.000%	5,500	+29.193%
2025-07-29	10.571600	10.571600	10.550000	10.550000	-0.566%	1,000	+29.193%
2025-07-28	10.610000	10.610000	10.610000	10.610000	+0.736%	420	+28.463%
2025-07-25	10.575000	10.630000	10.500000	10.532500	-0.308%	3,950	+29.408%
2025-07-24	10.574000	10.574000	10.510000	10.565000	+0.523%	3,300	+29.010%
2025-07-23	10.550000	10.550000	10.510000	10.510000	-0.379%	1,675	+29.685%
2025-07-22	10.450000	10.550000	10.450000	10.550000	+0.957%	687	+29.193%
2025-07-21	10.470000	10.550000	10.450000	10.450000	-0.096%	2,856	+30.430%
2025-07-18	10.500000	10.500000	10.460000	10.460000	-0.853%	1,205	+30.305%
2025-07-17	10.510000	10.550000	10.480000	10.550000	+0.572%	6,700	+29.193%
2025-07-16	10.490000	10.490000	10.490000	10.490000	-1.502%	2,321	+29.932%
2025-07-15	10.650000	10.650000	10.650000	10.650000	+0.472%	2,439	+27.980%
2025-07-10	10.620000	10.620000	10.600000	10.600000	-0.469%	1,125	+28.584%
2025-07-09	10.570000	10.650000	10.550000	10.650000	+2.109%	3,582	+27.980%
2025-07-07	10.440000	10.440000	10.430000	10.430000	-1.604%	300	+30.680%
2025-07-03	10.580000	10.600000	10.580000	10.600000	+0.189%	7,999	+28.584%
2025-07-01	10.580000	10.580000	10.580000	10.580000	0.000%	100	+28.827%
2025-06-30	10.600000	10.600000	10.580000	10.580000	+1.147%	3,800	+28.827%
2025-06-27	10.450000	10.500000	10.450000	10.460000	+0.096%	17,557	+30.305%
2025-06-26	10.500000	10.510000	10.400000	10.450000	-0.476%	36,864	+30.430%
2025-06-24	10.500000	10.730000	10.500000	10.500000	0.000%	537	+29.809%
2025-06-23	10.550000	10.550000	10.500000	10.500000	-2.144%	5,100	+29.809%
2025-06-18	10.730000	10.730000	10.730000	10.730000	+2.190%	206	+27.026%
2025-06-17	10.500000	10.500000	10.450000	10.500000	+0.575%	12,250	+29.809%
2025-06-13	10.400000	10.500000	10.400000	10.440000	+0.385%	19,725	+30.555%
2025-06-11	10.310000	10.400000	10.310000	10.400000	+1.961%	5,400	+31.057%
2025-06-10	10.300000	10.337500	10.200000	10.200000	0.000%	7,169	+33.626%
2025-06-09	10.200000	10.200000	10.200000	10.200000	-0.488%	6,250	+33.626%
2025-06-05	10.262500	10.262500	10.250000	10.250000	+0.490%	351	+32.975%
2025-06-04	10.200000	10.200000	10.200000	10.200000	+0.791%	290	+33.626%
2025-06-03	10.200000	10.232500	10.120000	10.120000	-2.033%	2,755	+34.683%
2025-05-30	10.300000	10.330000	10.300000	10.330000	+1.773%	1,000	+31.945%
2025-05-29	10.150000	10.150000	10.150000	10.150000	-0.976%	225	+34.285%
2025-05-28	10.250000	10.250000	10.205000	10.250000	-0.097%	702	+32.975%
2025-05-27	10.415000	10.415000	10.050000	10.260000	-0.097%	4,009	+32.845%
2025-05-23	10.450000	10.950000	10.270000	10.270000	-1.722%	17,381	+32.716%
2025-05-21	10.450000	10.450000	10.450000	10.450000	+1.753%	100	+30.430%
2025-05-20	10.300000	10.300000	10.270000	10.270000	-0.291%	600	+32.716%
2025-05-19	10.460000	10.460000	10.300000	10.300000	+0.292%	785	+32.329%
2025-05-14	10.270000	10.270000	10.270000	10.270000	-0.194%	200	+32.716%
2025-05-13	10.210000	10.310000	10.200000	10.290000	+0.195%	2,401	+32.458%
2025-05-12	10.270000	10.270000	10.270000	10.270000	+0.195%	825	+32.716%
2025-05-09	10.240000	10.300000	10.240000	10.250000	0.000%	25,900	+32.975%
2025-05-08	10.250000	10.250000	10.200000	10.250000	-0.389%	25,420	+32.975%
2025-05-05	10.280000	10.290000	10.280000	10.290000	+0.488%	19,000	+32.458%
2025-05-02	10.150000	10.240000	10.000000	10.240000	+0.912%	6,579	+33.104%
2025-05-01	10.180000	10.190000	10.110000	10.147500	-0.025%	4,600	+34.318%
2025-04-30	10.250000	10.250000	10.150000	10.150000	-0.976%	4,400	+34.285%
2025-04-28	10.100000	10.250000	10.100000	10.250000	+2.500%	992	+32.975%
2025-04-25	10.150000	10.295000	10.000000	10.000000	-2.724%	53,837	+36.299%
2025-04-24	10.270000	10.318000	10.150000	10.280000	-0.963%	10,423	+32.587%
2025-04-23	10.430000	10.480000	10.380000	10.380000	+1.566%	1,455	+31.309%
2025-04-22	10.220000	10.220000	10.220000	10.220000	+0.789%	100	+33.365%
2025-04-21	10.310000	10.310000	10.140000	10.140000	-0.686%	11,226	+34.417%
2025-04-16	10.210000	10.210000	10.210000	10.210000	+0.098%	111	+33.496%
2025-04-15	10.200000	10.200000	10.200000	10.200000	+0.890%	100	+33.626%
2025-04-14	10.200000	10.242500	10.110000	10.110000	-1.076%	2,397	+34.816%
2025-04-11	10.210000	10.235000	10.110000	10.220000	-0.777%	12,481	+33.365%
2025-04-10	10.680000	10.680000	10.300000	10.300000	-2.370%	7,830	+32.329%
2025-04-09	10.300000	10.620000	10.300000	10.550000	+2.427%	9,110	+29.193%
2025-04-08	10.500000	10.875000	10.300000	10.300000	-0.483%	34,891	+32.329%
2025-04-07	10.400000	10.450000	10.270000	10.350000	-0.957%	24,189	+31.690%
2025-04-04	10.650000	10.718400	10.310000	10.450000	-1.878%	9,506	+30.430%
2025-04-03	10.825000	10.900000	10.650000	10.650000	-2.740%	5,400	+27.980%
2025-04-01	10.900000	10.950000	10.900000	10.950000	+0.459%	2,161	+24.474%
2025-03-31	10.900000	10.900000	10.600000	10.900000	-0.909%	5,149	+25.045%
2025-03-27	11.000000	11.104500	10.600000	11.000000	-2.222%	6,126	+23.908%
2025-03-26	11.110000	11.300000	11.110000	11.250000	+1.078%	5,526	+21.155%
2025-03-25	11.200000	11.200000	11.130000	11.130000	-0.179%	1,177	+22.461%
2025-03-24	11.200000	11.204800	11.150000	11.150000	-0.801%	5,800	+22.241%
2025-03-21	11.240000	11.240000	11.227200	11.240000	+0.537%	3,257	+21.262%
2025-03-20	11.180000	11.200000	11.180000	11.180000	+0.269%	1,349	+21.913%
2025-03-19	11.200000	11.220000	11.000000	11.150000	-0.268%	7,902	+22.241%
2025-03-18	11.000000	11.180000	11.000000	11.180000	+2.852%	400	+21.913%
2025-03-17	10.870000	10.870000	10.870000	10.870000	+0.092%	112	+25.390%
2025-03-14	10.690000	10.990000	10.400000	10.860000	+3.036%	18,187	+25.506%
2025-03-13	11.130000	11.150000	10.500000	10.540000	-5.216%	10,107	+29.316%
2025-03-12	11.000000	11.120000	11.000000	11.120000	+0.633%	12,265	+22.571%
2025-03-11	11.100000	11.250000	10.570000	11.050000	-1.778%	9,325	+23.348%
2025-03-10	11.180000	11.250000	11.180000	11.250000	+0.626%	2,830	+21.155%
2025-03-07	11.030000	11.180000	11.030000	11.180000	+1.544%	1,600	+21.913%
2025-03-06	11.500000	11.650000	11.000000	11.010000	-3.927%	10,057	+23.796%
2025-03-05	11.460000	11.460000	11.460000	11.460000	+0.262%	175	+18.935%
2025-03-04	11.500000	11.580000	11.250000	11.430000	+0.439%	11,375	+19.247%
2025-03-03	11.210000	11.380000	11.200000	11.380000	+1.156%	19,785	+19.771%
2025-02-28	11.200000	11.250000	11.200000	11.250000	+1.351%	804	+21.155%
2025-02-27	11.000000	11.170000	10.980000	11.100000	+1.835%	23,024	+22.792%
2025-02-26	10.850000	11.070000	10.850000	10.900000	-0.765%	24,060	+25.045%
2025-02-25	10.630000	10.984000	10.630000	10.984000	+1.704%	12,950	+24.089%
2025-02-24	10.900000	11.245000	10.750000	10.800000	+0.465%	17,530	+26.203%
2025-02-21	10.640000	11.477500	10.640000	10.750000	+2.381%	10,460	+26.790%
2025-02-20	10.590000	11.250000	10.500000	10.500000	+0.478%	111,257	+29.809%
2025-02-19	10.480000	10.509700	10.450000	10.450000	-0.476%	4,699	+30.430%
2025-02-18	10.520000	10.520000	10.480000	10.500000	0.000%	1,500	+29.809%
2025-02-14	10.500000	10.500000	10.500000	10.500000	0.000%	500	+29.809%
2025-02-13	10.500000	10.500000	10.500000	10.500000	-0.943%	100	+29.809%
2025-02-12	10.600000	10.600000	10.600000	10.600000	+0.952%	800	+28.584%
2025-02-11	10.597500	10.750000	10.500000	10.500000	-0.943%	25,617	+29.809%
2025-02-10	10.630000	10.630000	10.590000	10.600000	-0.282%	11,344	+28.584%
2025-02-07	10.588000	10.640000	10.560000	10.630000	+0.496%	30,600	+28.221%
2025-02-06	10.610000	10.610000	10.577500	10.577500	-0.236%	7,350	+28.857%
2025-02-05	10.600000	10.602500	10.600000	10.602500	+0.024%	1,480	+28.554%
2025-02-04	10.600000	10.620000	10.600000	10.600000	+0.474%	19,680	+28.584%
2025-02-03	10.550000	10.550000	10.550000	10.550000	-0.472%	478	+29.193%
2025-01-31	10.620000	10.806300	10.570000	10.600000	0.000%	18,919	+28.584%
2025-01-30	10.750000	10.750000	10.600000	10.600000	0.000%	1,650	+28.584%
2025-01-28	10.750000	10.750000	10.600000	10.600000	-1.395%	825	+28.584%
2025-01-27	10.620000	10.750000	10.600000	10.750000	0.000%	2,831	+26.790%
2025-01-24	10.750000	10.750000	10.692500	10.750000	0.000%	1,010	+26.790%
2025-01-22	10.750000	10.750000	10.750000	10.750000	0.000%	346	+26.790%
2025-01-21	10.600000	10.812500	10.600000	10.750000	+2.674%	1,560	+26.790%
2025-01-16	10.462000	10.470000	10.462000	10.470000	+0.239%	1,100	+30.181%
2025-01-15	10.700000	10.717500	10.420000	10.445000	-0.713%	6,600	+30.492%
2025-01-13	10.470000	10.520000	10.450000	10.520000	+0.095%	1,599	+29.562%
2025-01-10	10.550000	10.550000	10.470000	10.510000	-0.849%	12,824	+29.685%
2025-01-08	10.600000	10.600000	10.580000	10.600000	0.000%	8,547	+28.584%
2025-01-07	10.770000	10.817500	10.600000	10.600000	-1.395%	2,905	+28.584%
2025-01-06	10.750000	10.750000	10.700000	10.750000	+0.280%	2,213	+26.790%
2025-01-03	10.700000	10.720000	10.700000	10.720000	-3.510%	4,814	+27.145%
2025-01-02	11.110000	11.110000	11.110000	11.110000	+2.870%	215	+22.681%
2024-12-31	11.400000	11.500000	10.800000	10.800000	-0.093%	2,724	+26.203%
2024-12-27	10.810000	10.810000	10.810000	10.810000	+0.093%	160	+26.086%
2024-12-24	10.800000	10.800000	10.800000	10.800000	+3.349%	1,000	+26.203%
2024-12-23	10.450000	10.465000	10.450000	10.450000	-0.589%	1,375	+30.430%
2024-12-20	10.540000	10.540000	10.505000	10.511900	-0.831%	10,589	+29.662%
2024-12-19	10.620000	10.620000	10.600000	10.600000	-1.670%	11,000	+28.584%
2024-12-18	10.705000	10.780000	10.630000	10.780000	+1.698%	1,566	+26.437%
2024-12-17	10.650000	10.654000	10.600000	10.600000	-0.469%	1,168	+28.584%
2024-12-16	10.610000	10.650000	10.610000	10.650000	-0.930%	4,258	+27.980%
2024-12-13	10.600000	10.750000	10.600000	10.750000	+1.896%	1,382	+26.790%
2024-12-12	10.690000	10.690000	10.540000	10.550000	-1.310%	3,975	+29.193%
2024-12-11	10.630000	10.722500	10.630000	10.690000	-1.475%	2,161	+27.501%
2024-12-10	10.621000	10.850000	10.605700	10.850000	+2.070%	4,164	+25.621%
2024-12-09	10.800000	10.890000	10.530000	10.630000	+0.189%	11,841	+28.221%
2024-12-06	10.800000	10.800000	10.610000	10.610000	-2.571%	1,426	+28.463%
2024-12-05	10.670000	10.890000	10.670000	10.890000	+3.616%	250	+25.160%
2024-12-03	10.560000	10.610000	10.510000	10.510000	-0.473%	12,741	+29.685%
2024-12-02	10.687500	10.687500	10.560000	10.560000	-0.565%	7,115	+29.071%
2024-11-29	10.750000	10.750000	10.620000	10.620000	-2.120%	3,328	+28.342%
2024-11-27	10.890000	10.890000	10.835000	10.850000	+1.687%	1,859	+25.621%
2024-11-26	10.900000	10.900000	10.670000	10.670000	-0.836%	5,088	+27.740%
2024-11-25	10.600000	10.900000	10.560000	10.760000	+0.093%	2,294	+26.672%
2024-11-22	10.750000	10.750000	10.750000	10.750000	-1.826%	1,098	+26.790%
2024-11-21	10.700000	10.950000	10.643300	10.950000	+3.791%	2,254	+24.474%
2024-11-20	10.587500	10.625000	10.550000	10.550000	-1.310%	2,658	+29.193%
2024-11-19	10.630000	10.690000	10.590000	10.690000	+0.225%	14,723	+27.501%
2024-11-18	10.480000	10.690000	10.460000	10.666000	+1.775%	1,924	+27.788%
2024-11-15	10.480000	10.480000	10.480000	10.480000	0.000%	2,250	+30.056%
2024-11-14	10.500000	10.500000	10.480000	10.480000	-0.309%	7,500	+30.056%
2024-11-12	10.700000	10.700000	10.450000	10.512500	-1.752%	26,271	+29.654%
2024-11-11	10.240000	10.700000	10.240000	10.700000	+2.885%	1,056	+27.382%

.dark-mode .r7Vqsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r7Vqsb{ color: #333333; background-color: white; border: 2px solid #333333; }CBBICBB BANCORP INCstock OTC

CBBI
CBB BANCORP INC
stock OTC