CBB Bancorp Inc (CBBI) Historical Stock Data
10.51 ↓0.09 (-0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBBI is up 0.10% a day on average. There have been 20 days where CBB Bancorp Inc closed green and 10 days where CBBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.54 | 10.52 | ↓$0.02 (-0.19%) | 10.52 | 10.54 | 4.91K |
| 2024-12-19 | 10.60 | 10.60 | ↑$0.00 (0.00%) | 10.60 | 10.60 | 8.46K |
| 2024-12-17 | 10.60 | 10.60 | ↑$0.00 (0.00%) | 10.60 | 10.60 | 600 |
| 2024-12-16 | 10.61 | 10.65 | ↑$0.04 (0.38%) | 10.61 | 10.65 | 4.26K |
| 2024-12-13 | 10.60 | 10.75 | ↑$0.15 (1.42%) | 10.60 | 10.75 | 1.34K |
| 2024-12-12 | 10.69 | 10.55 | ↓$0.14 (-1.31%) | 10.54 | 10.69 | 2.50K |
| 2024-12-11 | 10.69 | 10.69 | ↑$0.00 (0.00%) | 10.69 | 10.69 | 500 |
| 2024-12-10 | 10.63 | 10.85 | ↑$0.22 (2.07%) | 10.63 | 10.85 | 2.79K |
| 2024-12-09 | 10.80 | 10.63 | ↓$0.17 (-1.57%) | 10.53 | 10.89 | 7.24K |
| 2024-12-06 | 10.80 | 10.61 | ↓$0.19 (-1.76%) | 10.61 | 10.80 | 0.96K |
| 2024-12-05 | 10.89 | 10.89 | ↑$0.00 (0.00%) | 10.89 | 10.89 | 100 |
| 2024-12-03 | 10.56 | 10.51 | ↓$0.05 (-0.47%) | 10.51 | 10.61 | 8.36K |
| 2024-12-02 | 10.62 | 10.56 | ↓$0.06 (-0.56%) | 10.56 | 10.62 | 3.10K |
| 2024-11-29 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.75 | 10.75 | 2.67K |
| 2024-11-27 | 10.88 | 10.70 | ↓$0.18 (-1.65%) | 10.70 | 10.88 | 500 |
| 2024-11-26 | 10.67 | 10.67 | ↑$0.00 (0.00%) | 10.67 | 10.67 | 3.18K |
| 2024-11-25 | 10.60 | 10.76 | ↑$0.16 (1.51%) | 10.56 | 10.90 | 1.28K |
| 2024-11-22 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.75 | 10.75 | 1.10K |
| 2024-11-21 | 10.70 | 10.95 | ↑$0.25 (2.34%) | 10.70 | 10.95 | 1.25K |
| 2024-11-20 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.55 | 10.55 | 1.63K |
| 2024-11-19 | 10.69 | 10.69 | ↑$0.00 (0.00%) | 10.60 | 10.69 | 5.90K |
| 2024-11-18 | 10.48 | 10.69 | ↑$0.21 (2.00%) | 10.46 | 10.69 | 700 |
| 2024-11-15 | 10.48 | 10.48 | ↑$0.00 (0.00%) | 10.48 | 10.48 | 2.25K |
| 2024-11-11 | 10.24 | 10.70 | ↑$0.46 (4.49%) | 10.24 | 10.70 | 1.06K |
| 2024-11-08 | 10.47 | 10.27 | ↓$0.20 (-1.91%) | 10.27 | 10.47 | 3.31K |
| 2024-11-07 | 10.60 | 10.47 | ↓$0.13 (-1.23%) | 10.28 | 10.85 | 16.42K |
| 2024-11-06 | 10.75 | 10.60 | ↓$0.15 (-1.40%) | 10.60 | 10.95 | 8.26K |
| 2024-11-05 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.40 | 10.40 | 700 |
| 2024-11-04 | 10.35 | 10.40 | ↑$0.05 (0.48%) | 10.35 | 10.40 | 1.03K |
| 2024-11-01 | 10.30 | 10.35 | ↑$0.05 (0.49%) | 10.30 | 10.35 | 1K |
Create an account or log in to view more rows.
$CBBI bounce it!!
$CBBI I still don’t wanna buy it
$CBBI we always finish green after a red week. Less go!
$CBBI yeah we're going green today
$CBBI Moon soon
$CBBI ATH tomorrow we can do it
$CBBI GET IN mofos!!!
$CBBI to the moon!!! lfG
$CBBI almost time for the running
$CBBI Lol she wants higher