Dark

CBOBA
BAY COMMUNITY BANCORP
stock OTC

Inactive

Nov 1, 2024

13.95USD+1.455%(+0.20)38,303

Pre-market

0.00USD-100.000%(-13.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-01	13.8500	13.9700	13.8500	13.9500	+1.455%	38,303	0.000%
2024-10-31	13.7400	13.7500	13.7400	13.7500	0.000%	11,178	+1.455%
2024-10-30	13.7600	13.7600	13.7500	13.7500	-0.073%	2,600	+1.455%
2024-10-29	13.8000	13.8000	13.7500	13.7600	-0.290%	10,953	+1.381%
2024-10-28	13.8200	13.8200	13.8000	13.8000	-0.145%	685	+1.087%
2024-10-25	13.8400	13.8500	13.8000	13.8200	-0.145%	7,385	+0.941%
2024-10-24	13.7200	13.8500	13.7000	13.8400	+0.655%	9,235	+0.795%
2024-10-23	13.7500	13.7500	13.7000	13.7500	+0.365%	12,915	+1.455%
2024-10-22	13.7000	13.7000	13.7000	13.7000	0.000%	332	+1.825%
2024-10-18	13.7000	13.7000	13.7000	13.7000	-0.218%	168	+1.825%
2024-10-17	13.6800	13.7300	13.6800	13.7300	+0.855%	300	+1.602%
2024-10-16	13.6000	13.6219	13.6000	13.6136	+0.100%	2,568	+2.471%
2024-10-15	13.5500	13.6000	13.5500	13.6000	0.000%	2,950	+2.574%
2024-10-14	13.6000	13.6000	13.6000	13.6000	0.000%	614	+2.574%
2024-10-11	13.6000	13.6200	13.6000	13.6000	+0.741%	600	+2.574%
2024-10-07	13.4175	13.5000	13.4175	13.5000	+1.504%	5,460	+3.333%
2024-10-03	13.4000	13.4200	13.3000	13.3000	-1.115%	2,100	+4.887%
2024-10-02	13.3500	13.4500	13.3500	13.4500	0.000%	8,541	+3.717%
2024-10-01	13.4500	13.5400	13.4500	13.4500	0.000%	10,617	+3.717%
2024-09-27	13.5400	13.5400	13.4000	13.4500	+0.373%	19,313	+3.717%
2024-09-26	13.4000	13.4000	13.4000	13.4000	+0.375%	1,500	+4.104%
2024-09-25	13.4000	13.4000	13.3000	13.3500	-0.373%	8,709	+4.494%
2024-09-24	13.4000	13.4000	13.3750	13.4000	+0.375%	11,093	+4.104%
2024-09-19	13.3000	13.3500	13.2850	13.3500	+0.451%	16,700	+4.494%
2024-09-16	13.2900	13.2900	13.2900	13.2900	-0.075%	214	+4.966%
2024-09-13	13.3000	13.3000	13.3000	13.3000	+0.075%	1,200	+4.887%
2024-09-12	13.3500	13.3500	13.2900	13.2900	+0.302%	5,000	+4.966%
2024-09-10	13.2500	13.2500	13.2365	13.2500	0.000%	3,022	+5.283%
2024-09-09	13.2500	13.2500	13.2500	13.2500	+0.760%	300	+5.283%
2024-09-05	13.1500	13.1500	13.1500	13.1500	-0.076%	593	+6.084%
2024-09-04	13.1870	13.1870	13.1600	13.1600	-0.303%	700	+6.003%
2024-09-03	13.2250	13.2250	13.2000	13.2000	0.000%	200	+5.682%
2024-08-30	13.2500	13.2500	13.1600	13.2000	+0.228%	24,368	+5.682%
2024-08-29	13.2000	13.2000	13.1700	13.1700	-0.227%	2,457	+5.923%
2024-08-28	13.1500	13.2000	13.1500	13.2000	+0.380%	1,720	+5.682%
2024-08-27	13.1500	13.1500	13.1500	13.1500	-0.303%	600	+6.084%
2024-08-26	13.1900	13.1900	13.1900	13.1900	-0.076%	100	+5.762%
2024-08-23	13.1500	13.2000	13.1500	13.2000	+0.380%	16,400	+5.682%
2024-08-22	13.0500	13.1500	13.0500	13.1500	+0.766%	6,000	+6.084%
2024-08-21	13.0500	13.0500	13.0500	13.0500	0.000%	500	+6.897%
2024-08-20	12.9500	13.0500	12.9500	13.0500	-0.077%	600	+6.897%
2024-08-16	13.0000	13.0600	13.0000	13.0600	+0.462%	2,011	+6.815%
2024-08-15	13.0500	13.0500	13.0000	13.0000	0.000%	1,030	+7.308%
2024-08-14	12.9300	13.0000	12.9300	13.0000	+1.167%	15,931	+7.308%
2024-08-12	12.8600	12.9000	12.8500	12.8500	+0.469%	6,665	+8.560%
2024-08-07	12.8100	12.8100	12.7900	12.7900	-0.156%	3,400	+9.070%
2024-08-06	12.8000	12.8100	12.8000	12.8100	+0.156%	900	+8.899%
2024-08-05	12.8700	12.8700	12.7900	12.7900	-0.622%	4,026	+9.070%
2024-08-02	12.8900	12.8900	12.8700	12.8700	-0.233%	2,300	+8.392%
2024-08-01	12.9000	12.9000	12.9000	12.9000	0.000%	4,919	+8.140%
2024-07-31	12.9000	12.9300	12.9000	12.9000	0.000%	38,300	+8.140%
2024-07-30	12.9100	12.9100	12.9000	12.9000	0.000%	17,094	+8.140%
2024-07-29	12.9200	12.9200	12.9000	12.9000	-0.077%	11,400	+8.140%
2024-07-25	12.9300	12.9300	12.9100	12.9100	+0.078%	1,600	+8.056%
2024-07-23	12.9100	12.9100	12.9000	12.9000	0.000%	75,000	+8.140%
2024-07-22	12.9000	12.9100	12.9000	12.9000	0.000%	28,300	+8.140%
2024-07-19	12.9000	12.9000	12.9000	12.9000	+0.624%	100	+8.140%
2024-07-18	12.8600	12.8600	12.8200	12.8200	-0.311%	5,805	+8.814%
2024-07-17	12.9000	12.9000	12.8500	12.8600	-0.310%	9,000	+8.476%
2024-07-16	12.9000	12.9000	12.9000	12.9000	0.000%	3,500	+8.140%
2024-07-15	12.9000	12.9000	12.9000	12.9000	+0.233%	4,000	+8.140%
2024-07-12	12.8800	12.8800	12.8700	12.8700	-0.233%	1,000	+8.392%
2024-07-11	12.9100	12.9100	12.9000	12.9000	0.000%	28,179	+8.140%
2024-07-10	12.9600	12.9600	12.8700	12.9000	+0.155%	25,106	+8.140%
2024-07-05	12.8800	12.8800	12.8800	12.8800	0.000%	905	+8.307%
2024-07-03	12.8800	12.8800	12.8800	12.8800	-0.155%	350	+8.307%
2024-07-02	12.9000	12.9000	12.9000	12.9000	0.000%	805	+8.140%
2024-07-01	12.9000	12.9000	12.8800	12.9000	+0.389%	10,200	+8.140%
2024-06-28	12.9000	12.9000	12.8500	12.8500	-0.388%	5,516	+8.560%
2024-06-27	12.9000	12.9000	12.9000	12.9000	0.000%	845	+8.140%
2024-06-25	12.9000	12.9000	12.9000	12.9000	0.000%	201	+8.140%
2024-06-24	12.8700	12.9100	12.8700	12.9000	+0.389%	17,100	+8.140%
2024-06-21	12.8500	12.8500	12.8500	12.8500	-0.233%	1,000	+8.560%
2024-06-20	12.8000	12.8800	12.8000	12.8800	+0.625%	6,300	+8.307%
2024-06-18	12.8600	12.9100	12.8000	12.8000	-0.698%	22,026	+8.984%
2024-06-14	12.8800	12.9000	12.8600	12.8900	+0.078%	18,900	+8.223%
2024-06-13	12.9200	12.9200	12.8800	12.8800	-0.310%	19,361	+8.307%
2024-06-12	12.9300	12.9300	12.9200	12.9200	-0.077%	5,875	+7.972%
2024-06-11	12.9100	12.9500	12.9100	12.9300	+0.233%	17,500	+7.889%
2024-06-10	12.9400	12.9500	12.9000	12.9000	-0.309%	29,857	+8.140%
2024-06-06	12.9500	12.9700	12.9400	12.9400	0.000%	2,806	+7.805%
2024-06-05	12.9500	12.9500	12.9400	12.9400	-0.077%	7,701	+7.805%
2024-06-04	12.9900	12.9900	12.9400	12.9500	-0.385%	33,901	+7.722%
2024-06-03	13.0600	13.0600	13.0000	13.0000	-0.307%	4,650	+7.308%
2024-05-31	13.0100	13.0500	13.0000	13.0400	-0.077%	20,894	+6.979%
2024-05-30	13.0725	13.0725	13.0500	13.0500	0.000%	6,763	+6.897%
2024-05-28	13.0500	13.0500	13.0500	13.0500	-0.382%	28,105	+6.897%
2024-05-24	13.0600	13.1000	13.0500	13.1000	+0.306%	19,884	+6.489%
2024-05-23	13.1000	13.1000	13.0500	13.0600	0.000%	2,540	+6.815%
2024-05-22	13.1000	13.1500	13.0600	13.0600	-0.305%	86,321	+6.815%
2024-05-21	13.0800	13.2500	12.2600	13.1000	+67.949%	108,182	+6.489%
2024-05-20	7.9000	7.9000	7.8000	7.8000	+1.961%	3,100	+78.846%
2024-05-17	7.8000	7.9000	7.6500	7.6500	-1.923%	6,180	+82.353%
2024-05-16	7.8000	7.8000	7.8000	7.8000	0.000%	100	+78.846%
2024-05-13	7.2500	7.8300	7.2500	7.8000	-0.637%	6,600	+78.846%
2024-05-10	7.8500	7.9000	7.8500	7.8500	0.000%	6,704	+77.707%
2024-05-09	7.8500	7.8500	7.8100	7.8500	+1.290%	1,000	+77.707%
2024-05-08	7.5900	7.7500	7.5500	7.7500	-3.125%	1,200	+80.000%
2024-05-03	7.7100	8.0000	7.7100	8.0000	+5.263%	2,675	+74.375%
2024-05-02	7.2100	7.6000	7.2100	7.6000	+5.409%	2,026	+83.553%
2024-05-01	6.9750	7.2100	6.9750	7.2100	+5.718%	3,625	+93.481%
2024-04-30	6.8200	6.8200	6.8200	6.8200	-4.615%	125	+104.545%
2024-04-29	6.8000	7.1500	6.7750	7.1500	+6.716%	11,700	+95.105%
2024-04-26	6.7100	6.7500	6.3200	6.7000	+0.752%	21,020	+108.209%
2024-04-25	6.7600	6.7600	6.6500	6.6500	-1.627%	10,944	+109.774%
2024-04-24	6.8500	6.8500	6.7600	6.7600	-1.314%	2,600	+106.361%
2024-04-23	7.0000	7.0000	6.8500	6.8500	-2.143%	11,900	+103.650%
2024-04-22	7.0000	7.0000	7.0000	7.0000	+1.449%	6,000	+99.286%
2024-04-19	6.9750	6.9750	6.9000	6.9000	-1.429%	500	+102.174%
2024-04-18	7.0000	7.0000	7.0000	7.0000	0.000%	500	+99.286%
2024-04-17	6.9500	7.0000	6.9000	7.0000	+0.575%	3,602	+99.286%
2024-04-16	7.0100	7.0100	6.9100	6.9600	-1.972%	4,591	+100.431%
2024-04-15	7.1000	7.1000	7.1000	7.1000	+0.567%	500	+96.479%
2024-04-12	7.0600	7.0600	7.0600	7.0600	-0.188%	200	+97.592%
2024-04-11	7.1500	7.1500	7.0600	7.0733	-1.486%	5,400	+97.221%
2024-04-08	7.1800	7.1800	7.1800	7.1800	-0.278%	600	+94.290%
2024-04-05	7.2000	7.2000	7.2000	7.2000	+1.408%	500	+93.750%
2024-04-04	7.1000	7.1000	7.1000	7.1000	+0.567%	100	+96.479%
2024-04-03	7.2500	7.2500	7.0600	7.0600	-2.969%	3,691	+97.592%
2024-04-02	7.3150	7.3150	7.2760	7.2760	-1.007%	300	+91.726%
2024-03-28	7.3500	7.3500	7.3500	7.3500	-0.407%	250	+89.796%
2024-03-27	7.2700	7.3800	7.1850	7.3800	+1.235%	7,550	+89.024%
2024-03-26	7.2900	7.2900	7.2900	7.2900	-0.951%	630	+91.358%
2024-03-20	7.3800	7.3800	7.3600	7.3600	+2.650%	226	+89.538%
2024-03-15	7.1700	7.1700	7.1700	7.1700	+0.105%	200	+94.561%
2024-03-14	7.4100	7.4100	7.1600	7.1625	-3.859%	6,028	+94.764%
2024-03-13	7.5750	7.5750	7.4000	7.4500	-3.747%	4,032	+87.248%
2024-03-12	7.7500	7.7500	7.5550	7.7400	-0.769%	3,300	+80.233%
2024-03-08	7.7700	7.8000	7.7700	7.8000	+0.775%	1,280	+78.846%
2024-03-07	7.7800	7.7900	7.7400	7.7400	-0.129%	1,500	+80.233%
2024-03-04	7.7500	7.7500	7.7500	7.7500	-1.148%	1,600	+80.000%
2024-03-01	7.7400	7.8400	7.7400	7.8400	+1.031%	1,270	+77.934%
2024-02-27	7.7600	7.7600	7.7600	7.7600	-1.020%	700	+79.768%
2024-02-26	7.9000	7.9000	7.8080	7.8400	+0.513%	5,266	+77.934%
2024-02-22	7.7950	7.9000	7.7950	7.8000	+0.386%	8,230	+78.846%
2024-02-21	7.8900	7.8900	7.7650	7.7700	0.000%	6,635	+79.537%
2024-02-20	7.8900	7.8900	7.7700	7.7700	-0.385%	2,066	+79.537%
2024-02-16	7.8000	7.8000	7.8000	7.8000	+0.257%	1,113	+78.846%
2024-02-15	7.8500	7.8500	7.7800	7.7800	-0.384%	5,800	+79.306%
2024-02-14	7.8100	7.8100	7.8100	7.8100	-0.510%	480	+78.617%
2024-02-13	8.0300	8.0300	7.8500	7.8500	-2.363%	47,065	+77.707%
2024-02-12	8.0500	8.0500	8.0400	8.0400	-0.124%	4,400	+73.507%
2024-02-09	8.0500	8.0500	8.0300	8.0500	-0.617%	5,304	+73.292%
2024-02-08	8.1000	8.1000	8.1000	8.1000	+0.998%	1,660	+72.222%
2024-02-07	8.1000	8.1000	8.0200	8.0200	+0.125%	1,900	+73.940%
2024-02-06	8.0500	8.1150	8.0100	8.0100	-0.125%	6,700	+74.157%
2024-02-05	8.2000	8.2000	8.0100	8.0200	-0.988%	17,400	+73.940%
2024-02-02	8.0000	8.1000	8.0000	8.1000	+4.381%	7,166	+72.222%
2024-02-01	7.7600	7.7600	7.7600	7.7600	-0.513%	100	+79.768%
2024-01-31	7.8500	7.8500	7.8000	7.8000	-1.887%	2,500	+78.846%
2024-01-26	7.9000	7.9750	7.9000	7.9500	0.000%	4,565	+75.472%
2024-01-25	7.9500	7.9500	7.9500	7.9500	+0.633%	3,729	+75.472%
2024-01-24	7.9500	7.9500	7.9000	7.9000	-0.629%	2,830	+76.582%
2024-01-23	7.9000	8.0000	7.9000	7.9500	+1.274%	7,854	+75.472%
2024-01-22	7.7900	7.8500	7.7900	7.8500	+1.290%	15,600	+77.707%
2024-01-19	7.7000	7.7500	7.7000	7.7500	0.000%	25,600	+80.000%
2024-01-18	7.7000	7.7500	7.7000	7.7500	+1.840%	1,800	+80.000%
2024-01-16	7.6100	7.6100	7.6100	7.6100	-0.523%	500	+83.311%
2024-01-12	7.6500	7.6500	7.6500	7.6500	0.000%	500	+82.353%
2024-01-11	7.7000	7.7000	7.6500	7.6500	+0.526%	2,000	+82.353%
2024-01-09	7.6500	7.6500	7.6100	7.6100	-0.393%	66,030	+83.311%
2024-01-08	7.6300	7.6500	7.6100	7.6400	-0.779%	92,782	+82.592%
2024-01-05	7.6250	7.7000	7.6000	7.7000	+1.316%	9,700	+81.169%
2024-01-04	7.6300	7.6700	7.6000	7.6000	-0.393%	52,600	+83.553%
2024-01-03	7.6500	7.6500	7.6100	7.6300	+0.263%	17,625	+82.831%
2024-01-02	7.7200	7.7200	7.6100	7.6100	-1.169%	3,300	+83.311%
2023-12-29	7.6950	7.7000	7.6900	7.7000	+0.654%	7,839	+81.169%
2023-12-28	7.6500	7.6500	7.6500	7.6500	+0.658%	100	+82.353%
2023-12-26	7.6000	7.6000	7.6000	7.6000	0.000%	48,245	+83.553%
2023-12-22	7.6000	7.6000	7.6000	7.6000	0.000%	20,000	+83.553%
2023-12-19	7.6400	7.6400	7.6000	7.6000	0.000%	3,100	+83.553%
2023-12-18	7.6250	7.6400	7.6000	7.6000	-1.299%	7,000	+83.553%
2023-12-15	7.5500	7.7000	7.5500	7.7000	+0.719%	400	+81.169%
2023-12-14	7.6250	7.6450	7.6000	7.6450	-0.065%	2,600	+82.472%
2023-12-13	7.6450	7.6900	7.5500	7.6500	+0.658%	2,970	+82.353%
2023-12-12	7.5750	7.6000	7.5500	7.6000	0.000%	2,950	+83.553%
2023-12-11	7.6250	7.6250	7.6000	7.6000	-0.654%	800	+83.553%
2023-12-08	7.6500	7.6500	7.6500	7.6500	-0.649%	20,400	+82.353%
2023-12-07	7.6400	7.7000	7.5500	7.7000	0.000%	5,300	+81.169%
2023-12-06	7.6000	7.7000	7.5700	7.7000	+1.316%	14,171	+81.169%
2023-12-05	7.6000	7.6000	7.6000	7.6000	0.000%	200	+83.553%
2023-12-01	7.6750	7.6750	7.6000	7.6000	0.000%	35,900	+83.553%
2023-11-30	7.6400	7.6400	7.6000	7.6000	+0.662%	2,000	+83.553%
2023-11-29	7.5900	7.6000	7.5500	7.5500	-0.658%	8,197	+84.768%
2023-11-28	7.5750	7.6000	7.5500	7.6000	+0.662%	27,554	+83.553%
2023-11-27	7.5900	7.5900	7.5500	7.5500	0.000%	2,000	+84.768%
2023-11-24	7.6000	7.6000	7.5500	7.5500	-0.658%	600	+84.768%
2023-11-22	7.6400	7.6400	7.5500	7.6000	+0.662%	4,086	+83.553%
2023-11-21	7.5900	7.5900	7.5500	7.5500	-0.658%	1,000	+84.768%
2023-11-20	7.5750	7.6000	7.5500	7.6000	0.000%	29,810	+83.553%
2023-11-17	7.5900	7.6000	7.5500	7.6000	0.000%	2,900	+83.553%
2023-11-15	7.6500	7.6500	7.6000	7.6000	+0.662%	7,600	+83.553%
2023-11-14	7.6500	7.6500	7.5500	7.5500	0.000%	9,086	+84.768%
2023-11-13	7.5500	7.5500	7.5500	7.5500	+0.667%	50,200	+84.768%
2023-11-10	7.5000	7.5500	7.5000	7.5000	0.000%	32,500	+86.000%
2023-11-09	7.5250	7.5250	7.5000	7.5000	0.000%	18,200	+86.000%
2023-11-08	7.5000	7.5250	7.5000	7.5000	-0.662%	56,000	+86.000%
2023-11-07	7.5500	7.5750	7.5000	7.5500	0.000%	62,191	+84.768%
2023-11-06	7.4500	7.5500	7.4500	7.5500	+1.071%	80,380	+84.768%
2023-11-03	7.4750	7.4750	7.4000	7.4700	+0.268%	958	+86.747%
2023-11-02	7.4500	7.4500	7.4500	7.4500	+0.676%	100	+87.248%
2023-11-01	7.4000	7.4000	7.4000	7.4000	+1.370%	452	+88.514%
2023-10-31	7.3000	7.3000	7.3000	7.3000	0.000%	25,109	+91.096%
2023-10-30	7.3000	7.3000	7.3000	7.3000	+1.389%	2,000	+91.096%
2023-10-26	7.1650	7.2225	7.1650	7.2000	-2.571%	16,033	+93.750%
2023-10-25	7.4500	7.4500	7.2250	7.3900	-1.467%	723	+88.769%
2023-10-24	7.0075	7.5000	7.0000	7.5000	+9.329%	23,095	+86.000%
2023-10-20	6.8600	6.8600	6.8600	6.8600	-0.967%	300	+103.353%
2023-10-19	7.3500	7.3500	6.8000	6.9270	-6.138%	92,823	+101.386%
2023-10-18	7.3800	7.3800	7.3800	7.3800	0.000%	143	+89.024%
2023-10-17	7.3800	7.3800	7.3800	7.3800	-0.940%	300	+89.024%
2023-10-11	7.4000	7.4500	7.4000	7.4500	+1.361%	793	+87.248%
2023-10-10	7.2500	7.4000	7.2500	7.3500	+0.547%	822	+89.796%
2023-10-09	7.5000	7.5000	7.3100	7.3100	-2.533%	5,200	+90.834%
2023-10-03	7.6000	7.6000	7.5000	7.5000	-1.961%	5,710	+86.000%
2023-10-02	7.6500	7.6500	7.6500	7.6500	-1.290%	100	+82.353%
2023-09-29	7.7500	7.7500	7.7500	7.7500	-0.641%	181	+80.000%
2023-09-26	7.8000	7.8000	7.8000	7.8000	+0.971%	250	+78.846%
2023-09-20	7.6600	7.7250	7.6500	7.7250	+0.325%	1,651	+80.583%
2023-09-19	7.7900	7.7900	7.6600	7.7000	-0.965%	11,315	+81.169%
2023-09-14	7.7750	7.7750	7.7750	7.7750	+0.974%	100	+79.421%
2023-09-13	7.7500	7.7500	7.7000	7.7000	-0.645%	300	+81.169%
2023-09-08	7.7500	7.7500	7.7500	7.7500	+0.649%	600	+80.000%
2023-09-06	7.8000	7.8000	7.7000	7.7000	-1.535%	3,906	+81.169%
2023-09-05	7.7900	7.8200	7.7500	7.8200	+0.256%	5,300	+78.389%
2023-08-31	7.7500	7.8000	7.7500	7.8000	+0.645%	1,550	+78.846%
2023-08-30	7.8000	7.8000	7.7000	7.7500	-0.641%	3,350	+80.000%
2023-08-29	7.8000	7.8000	7.8000	7.8000	-1.266%	500	+78.846%
2023-08-28	7.9000	7.9000	7.9000	7.9000	+1.935%	200	+76.582%
2023-08-25	7.8000	7.8000	7.7500	7.7500	-1.274%	11,029	+80.000%
2023-08-24	7.9000	7.9500	7.8500	7.8500	-1.875%	3,426	+77.707%
2023-08-23	7.9000	8.0000	7.8300	8.0000	+0.883%	1,900	+74.375%
2023-08-22	7.9360	7.9360	7.9300	7.9300	-0.252%	200	+75.914%
2023-08-21	8.0000	8.0000	7.9500	7.9500	-0.625%	2,390	+75.472%
2023-08-18	7.9000	8.0000	7.9000	8.0000	+1.266%	300	+74.375%
2023-08-17	8.0000	8.0000	7.7600	7.9000	-2.439%	16,197	+76.582%
2023-08-15	8.0975	8.0975	8.0975	8.0975	+1.219%	275	+72.275%
2023-08-14	8.0400	8.0400	8.0000	8.0000	0.000%	1,013	+74.375%
2023-08-11	8.1000	8.1000	8.0000	8.0000	-1.235%	300	+74.375%
2023-08-10	8.1000	8.1000	8.1000	8.1000	-0.308%	1,000	+72.222%
2023-08-09	8.0400	8.1250	8.0250	8.1250	+0.309%	600	+71.692%
2023-08-07	8.1000	8.1000	8.1000	8.1000	0.000%	500	+72.222%
2023-08-04	8.0660	8.1000	8.0500	8.1000	+0.621%	2,050	+72.222%
2023-08-03	8.0500	8.0510	8.0500	8.0500	-0.617%	2,500	+73.292%
2023-08-02	8.1000	8.1000	8.1000	8.1000	+0.621%	500	+72.222%
2023-08-01	8.0900	8.1800	8.0216	8.0500	-1.709%	9,600	+73.292%
2023-07-31	8.1600	8.2000	8.0000	8.1900	+1.111%	26,083	+70.330%
2023-07-28	8.0500	8.1000	8.0500	8.1000	+0.621%	6,300	+72.222%
2023-07-27	8.1500	8.1500	8.0500	8.0500	-1.709%	2,500	+73.292%
2023-07-26	8.1900	8.1900	8.1900	8.1900	0.000%	100	+70.330%
2023-07-25	8.1900	8.1900	8.1900	8.1900	+0.491%	100	+70.330%
2023-07-24	8.0900	8.1500	8.0900	8.1500	+1.137%	670	+71.166%
2023-07-21	8.0584	8.0584	8.0584	8.0584	-0.267%	100	+73.111%
2023-07-20	7.9200	8.0800	7.9200	8.0800	+1.352%	6,441	+72.649%
2023-07-19	7.9500	7.9900	7.9200	7.9722	-0.223%	5,580	+74.983%
2023-07-18	7.9900	7.9900	7.9900	7.9900	+4.036%	100	+74.593%
2023-07-14	7.9900	7.9900	7.6800	7.6800	+0.392%	1,200	+81.641%
2023-07-13	7.9000	7.9510	7.6500	7.6500	-4.375%	11,954	+82.353%
2023-07-11	7.9500	8.0000	7.9000	8.0000	+0.629%	1,700	+74.375%
2023-07-10	7.9500	7.9500	7.9500	7.9500	-0.625%	334	+75.472%
2023-07-07	7.9200	8.0000	7.9200	8.0000	+1.266%	2,478	+74.375%
2023-07-06	7.9000	7.9000	7.9000	7.9000	-0.629%	2,150	+76.582%
2023-07-05	8.1600	8.1600	7.8100	7.9500	-2.574%	3,170	+75.472%
2023-07-03	8.1600	8.1600	8.1600	8.1600	+0.741%	136	+70.956%
2023-06-30	8.1700	8.1700	8.1000	8.1000	+0.621%	1,799	+72.222%
2023-06-27	8.0500	8.0500	8.0500	8.0500	+0.625%	530	+73.292%
2023-06-23	8.0500	8.1000	8.0000	8.0000	0.000%	12,808	+74.375%
2023-06-22	8.3800	8.3800	7.9000	8.0000	-4.535%	197,690	+74.375%
2023-06-21	8.3800	8.3800	8.3800	8.3800	+0.964%	27,282	+66.468%
2023-06-20	8.2900	8.3500	7.9000	8.3000	+0.728%	18,118	+68.072%
2023-06-16	8.1788	8.2400	8.1788	8.2400	+1.603%	3,100	+69.296%
2023-06-15	7.9000	8.1500	7.9000	8.1100	+3.974%	3,600	+72.010%
2023-06-14	7.5800	7.8000	7.5500	7.8000	+3.723%	12,000	+78.846%
2023-06-13	7.6500	7.7400	7.5200	7.5200	-1.699%	5,500	+85.505%
2023-06-12	7.8800	7.9900	7.6500	7.6500	-3.134%	6,329	+82.353%
2023-06-09	7.8000	7.9000	7.8000	7.8975	+1.641%	1,550	+76.638%
2023-06-08	7.6000	7.7700	7.6000	7.7700	+2.237%	4,000	+79.537%
2023-06-07	7.6000	7.6000	7.6000	7.6000	+0.662%	600	+83.553%
2023-06-06	7.5500	7.5500	7.5000	7.5500	+1.206%	9,056	+84.768%
2023-06-05	7.5500	7.5500	7.4000	7.4600	-0.533%	10,450	+86.997%
2023-06-02	7.6000	7.6000	7.5000	7.5000	+0.671%	5,700	+86.000%
2023-05-31	7.5000	7.5000	7.3500	7.4500	-1.325%	18,200	+87.248%
2023-05-30	7.6600	7.6600	7.5500	7.5500	-1.307%	250	+84.768%
2023-05-25	7.6500	7.6500	7.6500	7.6500	+0.658%	5,000	+82.353%
2023-05-23	7.4500	7.6000	7.4500	7.6000	+0.396%	13,498	+83.553%
2023-05-22	7.5700	7.5700	7.5700	7.5700	+2.297%	373	+84.280%
2023-05-19	7.5375	7.5375	7.3000	7.4000	-0.937%	1,100	+88.514%
2023-05-18	7.4000	7.4700	7.4000	7.4700	+2.765%	1,200	+86.747%
2023-05-17	7.4500	7.4500	7.2690	7.2690	-2.068%	1,100	+91.911%
2023-05-16	7.3350	7.4225	7.3350	7.4225	+1.124%	200	+87.942%
2023-05-15	7.3000	7.3400	7.2250	7.3400	+0.548%	34,478	+90.054%
2023-05-12	7.4100	7.4700	7.3000	7.3000	-2.276%	7,927	+91.096%
2023-05-11	7.6100	7.6100	7.4500	7.4700	-1.711%	7,340	+86.747%
2023-05-10	7.6750	7.7000	7.6000	7.6000	-0.654%	900	+83.553%
2023-05-09	7.7500	7.7500	7.5200	7.6500	-2.857%	7,902	+82.353%
2023-05-08	7.8000	7.8750	7.8000	7.8750	-0.316%	1,059	+77.143%
2023-05-05	7.9800	8.0000	7.9000	7.9000	-1.250%	8,429	+76.582%
2023-05-04	7.7500	8.1000	7.6600	8.0000	+1.138%	7,508	+74.375%
2023-05-03	7.9900	8.0000	7.9100	7.9100	0.000%	24,300	+76.359%
2023-05-02	8.1000	8.1400	7.8600	7.9100	-2.945%	23,328	+76.359%
2023-05-01	8.3100	8.3500	8.1500	8.1500	-2.976%	6,325	+71.166%
2023-04-28	8.4000	8.4000	8.4000	8.4000	0.000%	3,300	+66.071%
2023-04-27	8.1900	8.5000	8.1900	8.4000	+2.439%	7,500	+66.071%
2023-04-26	8.4700	8.5100	8.1900	8.2000	-5.747%	25,814	+70.122%
2023-04-25	8.4500	8.7500	8.4500	8.7000	+1.163%	1,250	+60.345%
2023-04-24	8.5300	8.6000	8.5300	8.6000	0.000%	2,284	+62.209%
2023-04-21	8.6000	8.6000	8.6000	8.6000	+0.585%	190	+62.209%
2023-04-19	8.6500	8.6500	8.5500	8.5500	0.000%	1,025	+63.158%
2023-04-17	8.6000	8.6000	8.5500	8.5500	-1.724%	814	+63.158%
2023-04-14	8.7000	8.7000	8.7000	8.7000	-1.695%	1,150	+60.345%
2023-04-13	8.6500	8.8500	8.6500	8.8500	+4.734%	27,950	+57.627%
2023-04-12	8.7500	8.7500	8.4500	8.4500	-4.520%	900	+65.089%
2023-04-11	8.8400	8.8500	8.8400	8.8500	+0.683%	4,651	+57.627%
2023-04-06	8.3200	8.7900	8.2000	8.7900	+3.534%	14,778	+58.703%
2023-04-04	8.3500	8.4900	8.1200	8.4900	-4.068%	4,402	+64.311%
2023-04-03	8.8100	8.8500	8.8100	8.8500	+6.755%	1,142	+57.627%
2023-03-31	8.0500	8.3000	8.0500	8.2900	+3.950%	6,070	+68.275%
2023-03-30	8.0000	8.0000	7.9750	7.9750	-0.932%	1,225	+74.922%
2023-03-29	8.0000	8.0500	7.9500	8.0500	0.000%	9,001	+73.292%
2023-03-28	8.0000	8.0500	7.9500	8.0500	+0.625%	5,714	+73.292%
2023-03-27	8.1000	8.1500	8.0000	8.0000	-1.840%	13,535	+74.375%
2023-03-24	8.0100	8.1500	8.0000	8.1500	-1.212%	10,020	+71.166%
2023-03-23	8.4100	8.5000	8.1600	8.2500	-4.070%	4,040	+69.091%
2023-03-22	8.4500	8.6000	8.4100	8.6000	-0.578%	1,202	+62.209%
2023-03-21	8.5000	8.6500	8.4000	8.6500	+3.593%	4,570	+61.272%
2023-03-20	8.4500	8.5500	8.3200	8.3500	+0.481%	1,380	+67.066%
2023-03-17	8.4500	8.4500	8.3100	8.3100	-1.071%	7,900	+67.870%
2023-03-16	8.5600	8.5700	8.3000	8.4000	-3.448%	18,068	+66.071%
2023-03-15	9.2000	9.2000	8.7000	8.7000	-5.435%	9,400	+60.345%
2023-03-14	9.3600	9.5200	8.9800	9.2000	-0.541%	11,006	+51.630%
2023-03-13	8.9400	9.2900	7.0400	9.2500	-0.538%	72,024	+50.811%
2023-03-10	9.6900	9.6900	9.1200	9.3000	-4.615%	19,731	+50.000%
2023-03-09	10.0000	10.0000	9.6400	9.7500	-3.941%	13,513	+43.077%
2023-03-08	10.5000	10.5000	10.0000	10.1500	+2.525%	16,893	+37.438%
2023-03-07	9.8000	10.4300	9.7500	9.9000	-1.000%	13,561	+40.909%
2023-03-06	9.8000	10.0000	9.8000	10.0000	+3.093%	10,285	+39.500%
2023-03-03	10.0000	10.2100	9.7000	9.7000	-0.513%	9,550	+43.814%
2023-03-02	9.4800	9.7500	9.4800	9.7500	+2.826%	7,550	+43.077%
2023-03-01	9.4800	9.5000	9.4500	9.4820	-0.189%	39,889	+47.121%
2023-02-28	9.5000	9.5000	9.4800	9.5000	0.000%	9,500	+46.842%
2023-02-27	9.5000	9.5000	9.4800	9.5000	+0.317%	25,183	+46.842%
2023-02-24	9.5350	9.6000	9.4600	9.4700	-0.316%	2,337	+47.307%
2023-02-23	9.4500	9.5800	9.4500	9.5000	0.000%	13,125	+46.842%
2023-02-22	9.5100	9.5100	9.5000	9.5000	+1.279%	1,739	+46.842%
2023-02-21	9.3600	9.4800	9.3600	9.3800	+0.214%	13,157	+48.721%
2023-02-17	9.3800	9.4000	9.3600	9.3600	-0.426%	6,500	+49.038%
2023-02-16	9.6400	9.6500	9.4000	9.4000	-2.388%	12,181	+48.404%
2023-02-15	9.5800	9.6300	9.5750	9.6300	+0.417%	2,710	+44.860%
2023-02-14	9.6000	9.6000	9.5900	9.5900	-0.208%	2,477	+45.464%
2023-02-13	9.6000	9.6300	9.5900	9.6100	+0.104%	10,535	+45.161%
2023-02-10	9.6100	9.6700	9.6000	9.6000	-0.621%	5,200	+45.313%
2023-02-09	9.6500	9.6600	9.6000	9.6600	+0.104%	14,805	+44.410%
2023-02-08	9.6250	9.7000	9.5500	9.6500	0.000%	18,090	+44.560%
2023-02-07	9.6600	9.7500	9.6000	9.6500	-0.515%	80,185	+44.560%
2023-02-06	9.7000	9.7000	9.7000	9.7000	0.000%	96,442	+43.814%
2023-02-03	9.8500	9.8500	9.7000	9.7000	-3.000%	10,551	+43.814%
2023-02-02	10.0000	10.0000	9.9600	10.0000	+0.100%	16,125	+39.500%
2023-02-01	10.0500	10.0500	9.9600	9.9900	+0.909%	3,307	+39.640%
2023-01-31	10.1100	10.1500	9.9000	9.9000	-2.270%	17,099	+40.909%
2023-01-30	10.2000	10.2000	10.1100	10.1300	-0.589%	3,870	+37.710%
2023-01-27	10.0700	10.2000	10.0700	10.1900	+0.891%	17,131	+36.899%
2023-01-26	10.0900	10.1000	9.8600	10.1000	-0.980%	11,531	+38.119%
2023-01-25	10.1500	10.2000	10.1000	10.2000	0.000%	11,200	+36.765%
2023-01-24	10.3000	10.3000	10.1000	10.2000	-0.488%	4,050	+36.765%
2023-01-23	10.0000	10.4000	10.0000	10.2500	+2.500%	5,965	+36.098%
2023-01-20	9.4650	10.0000	9.4650	10.0000	+5.820%	7,200	+39.500%
2023-01-19	9.2700	9.5000	9.2650	9.4500	+2.052%	35,958	+47.619%
2023-01-18	9.1500	9.3500	9.1000	9.2600	+1.092%	5,700	+50.648%
2023-01-17	8.9900	9.2000	8.9900	9.1600	+1.778%	7,733	+52.293%
2023-01-13	8.9600	9.0800	8.9600	9.0000	0.000%	14,200	+55.000%

.dark-mode .SlC60y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SlC60y{ color: #333333; background-color: white; border: 2px solid #333333; }CBOBABAY COMMUNITY BANCORPstock OTC

CBOBA
BAY COMMUNITY BANCORP
stock OTC