CBBI | CBB Bancorp | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

CBB Bancorp (CBBI)

OTC

$13.85+$0.08 (+0.58%)

Price as of Nov 12, 2026

N/A
Market Cap
33.37%
1-Year Change
Banks - Regional
Industry

1 Month
+0.58%

Low Price$13.24

High Price$13.85
3 Months
+2.59%

Low Price$13.24

High Price$14.05
1 Year
+33.37%

Low Price$10.03

High Price$14.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.15 Dividend
11/12/2026	13.70	13.70	13.70	13.70	+0.58%	162
11/11/2026	13.62	13.62	13.62	13.62	-0.07%	300
11/10/2026	13.63	13.63	13.63	13.63	-0.18%	242
11/09/2026	13.70	13.95	13.66	13.66	+0.25%	1,320
11/06/2026	13.62	13.62	13.62	13.62	+0.02%	200
11/05/2026	13.67	13.67	13.62	13.62	-0.60%	449
11/02/2026	13.70	13.70	13.70	13.70	-1.07%	500
10/30/2026	13.77	13.85	13.77	13.85	+0.72%	571
10/28/2026	13.46	13.75	13.46	13.75	+2.96%	1,800
10/27/2026	13.49	13.53	13.35	13.35	-1.46%	8,873
10/23/2026	13.26	13.74	13.26	13.55	+2.12%	2,820
10/22/2026	13.37	13.43	13.26	13.27	+0.11%	1,324
10/21/2026	13.24	13.65	13.24	13.25	-0.45%	6,100
10/20/2026	13.23	13.35	13.23	13.31	+0.56%	5,763
10/19/2026	13.41	13.48	13.24	13.24	-3.71%	4,025
10/16/2026	13.75	13.75	13.75	13.75	+2.81%	590
10/15/2026	13.37	13.49	13.37	13.37	+0.15%	1,885
10/14/2026	13.37	13.37	13.35	13.35	-0.81%	1,043
10/13/2026	13.60	13.60	13.46	13.46	-1.16%	6,284
10/12/2026	13.64	13.64	13.62	13.62	-1.64%	418
10/07/2026	13.86	13.86	13.85	13.85	+1.45%	225
10/06/2026	13.74	13.74	13.65	13.65	-1.65%	1,732
10/02/2026	13.85	13.88	13.73	13.88	-0.15%	788
10/01/2026	13.93	13.93	13.88	13.90	-0.34%	620
09/30/2026	13.93	13.95	13.93	13.95	-0.35%	347
09/29/2026	13.85	14.00	13.85	14.00	+0.57%	1,000
09/28/2026	13.93	13.93	13.92	13.92	-0.14%	887
09/25/2026	13.94	13.94	13.94	13.94	-0.14%	473
09/17/2026	13.96	13.96	13.96	13.96	-0.16%	200
09/16/2026	13.98	13.98	13.98	13.98	+0.23%	100
09/15/2026	14.05	14.05	13.95	13.95	-0.63%	600
09/14/2026	14.05	14.05	14.04	14.04	-0.07%	200
09/09/2026	14.05	14.05	14.05	14.05	0.00%	2,500
09/08/2026	14.05	14.09	13.99	14.05	+0.71%	4,352
09/04/2026	13.73	14.05	13.66	13.95	+1.57%	7,464
09/03/2026	13.73	13.73	13.73	13.73	-0.21%	200
09/01/2026	13.76	13.76	13.74	13.76	+0.44%	721
08/27/2026	13.73	13.74	13.70	13.70	+0.36%	540
08/26/2026	13.65	13.65	13.65	13.65	0.00%	2,200
08/25/2026	13.65	13.65	13.65	13.65	+0.007%	260
08/21/2026	13.75	13.75	13.51	13.65	-0.73%	1,380
08/20/2026	13.75	13.93	13.75	13.75	+0.72%	4,850
08/18/2026	13.46	13.65	13.45	13.65	+1.64%	2,270
08/17/2026	13.35	13.57	13.35	13.43	-0.86%	990
08/14/2026	13.55	13.55	13.55	13.55	+1.45%	101
08/13/2026	13.35	13.35	13.35	13.35	0.00%	1,300
08/12/2026	13.43	13.43	13.35	13.35	-0.52%	5,900
08/10/2026	13.41	13.42	13.39	13.42	+0.58%	2,453
08/07/2026	13.54	13.54	13.34	13.35	-1.22%	2,701
08/07/2026	$0.13 Dividend
08/06/2026	13.48	13.53	13.47	13.51	+0.14%	6,537
08/05/2026	13.48	13.49	13.48	13.49	-0.26%	8,810
08/04/2026	13.33	13.53	13.32	13.53	+2.00%	4,091
08/03/2026	13.25	13.26	13.25	13.26	-0.73%	3,354
07/31/2026	13.21	13.36	13.21	13.36	+1.34%	670
07/29/2026	13.17	13.21	13.17	13.18	-0.22%	1,367
07/28/2026	13.26	13.27	13.21	13.21	+1.16%	2,897
07/24/2026	13.23	13.23	13.06	13.06	-1.65%	2,824
07/22/2026	13.28	13.28	13.28	13.28	-0.40%	358
07/21/2026	13.25	13.33	13.25	13.33	+0.40%	634
07/20/2026	13.23	13.28	13.23	13.28	+0.37%	10,450
07/17/2026	13.27	13.27	13.23	13.23	-0.30%	6,508
07/16/2026	13.13	13.27	13.13	13.27	+1.80%	1,961
07/15/2026	13.18	13.18	13.04	13.04	+0.38%	7,581
07/13/2026	13.10	13.10	12.99	12.99	-1.12%	9,100
07/10/2026	13.14	13.14	13.13	13.13	+0.41%	4,076
07/09/2026	13.08	13.08	13.08	13.08	+2.03%	100
07/08/2026	12.97	12.99	12.82	12.82	-2.75%	10,995
07/07/2026	12.84	13.18	12.84	13.18	+1.74%	8,219
07/06/2026	12.96	12.96	12.96	12.96	+0.38%	650
07/02/2026	12.83	12.91	12.83	12.91	+0.61%	601
07/01/2026	12.40	12.83	12.40	12.83	+4.30%	6,604
06/30/2026	12.33	12.33	12.30	12.30	-1.57%	2,400
06/29/2026	12.50	12.50	12.50	12.50	+2.00%	450
06/26/2026	12.24	12.25	12.24	12.25	+0.08%	6,900
06/25/2026	12.16	12.25	12.16	12.24	+1.54%	3,877
06/24/2026	11.95	12.07	11.95	12.06	+1.95%	17,008
06/23/2026	11.66	11.86	11.66	11.83	+2.14%	1,985
06/22/2026	11.40	11.58	11.40	11.58	+1.70%	3,809
06/18/2026	11.37	11.40	10.93	11.39	+1.80%	22,218
06/17/2026	11.46	11.46	11.17	11.18	-2.23%	11,900
06/16/2026	11.46	11.46	11.44	11.44	+1.21%	302
06/15/2026	11.30	11.34	11.30	11.30	+0.26%	1,963
06/12/2026	11.25	11.40	11.25	11.27	0.00%	9,769
06/10/2026	11.27	11.27	11.27	11.27	-1.20%	1,440
06/09/2026	11.41	11.41	11.41	11.41	+1.35%	1,250
06/05/2026	11.27	11.27	11.19	11.26	+0.01%	5,263
06/04/2026	11.19	11.27	11.17	11.26	+0.73%	7,480
06/03/2026	11.17	11.17	11.13	11.17	-0.35%	6,496
06/02/2026	11.22	11.22	11.14	11.21	+0.18%	3,630
06/01/2026	11.17	11.27	11.17	11.19	+0.26%	11,978
05/29/2026	11.18	11.22	10.94	11.16	-0.52%	7,628
05/28/2026	11.17	11.22	11.17	11.22	+0.88%	5,532
05/27/2026	11.22	11.22	11.13	11.13	-0.44%	724
05/22/2026	11.17	11.17	11.17	11.17	-1.30%	935
05/20/2026	11.32	11.32	11.32	11.32	+1.76%	355
05/19/2026	10.96	11.33	10.96	11.13	+0.98%	6,202
05/15/2026	10.96	11.02	10.96	11.02	-0.53%	630
05/14/2026	11.08	11.08	11.04	11.08	+0.98%	900