CIBN | Community Invs B | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Community Invs B (CIBN)

OTC

$28.04-$0.11 (-0.40%)

Price as of Sep 08, 2026

N/A
Market Cap
42.56%
1-Year Change
Banks - Regional
Industry

1 Month
+0.13%

Low Price$27.94

High Price$28.05
3 Months
+12.64%

Low Price$26.21

High Price$28.05
1 Year
+42.56%

Low Price$20.28

High Price$28.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	$0.10 Dividend
09/08/2026	27.85	27.94	27.85	27.94	-0.40%	350
08/31/2026	28.05	28.05	28.05	28.05	+0.03%	200
08/25/2026	28.40	28.40	27.85	28.04	+0.51%	1,400
07/23/2026	27.65	27.90	27.40	27.90	+2.56%	2,100
07/14/2026	27.20	27.20	27.20	27.20	+1.11%	300
07/10/2026	26.90	26.90	26.90	26.90	+0.86%	150
07/09/2026	26.67	26.67	26.67	26.67	+0.11%	300
07/07/2026	26.64	26.64	26.64	26.64	+0.91%	174
06/30/2026	26.41	26.41	26.31	26.41	+0.76%	700
06/23/2026	26.21	26.21	26.21	26.21	0.00%	200
06/22/2026	26.21	26.21	26.21	26.21	+7.35%	146
06/12/2026	24.41	24.41	24.41	24.41	-0.61%	300
06/12/2026	$0.10 Dividend
06/11/2026	24.56	24.56	24.56	24.56	-1.39%	110
06/10/2026	24.56	24.91	24.56	24.91	+0.44%	200
06/08/2026	24.80	24.80	24.80	24.80	+0.04%	100
06/05/2026	24.79	24.79	24.79	24.79	+0.08%	199
06/04/2026	24.45	24.77	24.31	24.77	+2.30%	1,425
06/03/2026	24.52	24.60	24.21	24.21	-1.25%	500
06/01/2026	24.52	24.52	24.52	24.52	-0.56%	100
05/29/2026	24.71	24.71	24.54	24.66	+5.73%	600
05/22/2026	23.32	23.80	23.32	23.32	0.00%	1,100
05/11/2026	23.32	23.32	23.32	23.32	-0.63%	218
05/08/2026	23.47	23.47	23.47	23.47	-1.46%	400
05/05/2026	23.82	23.82	23.82	23.82	+1.48%	200
05/04/2026	23.47	23.47	23.47	23.47	+0.42%	130
05/01/2026	23.82	23.82	23.37	23.37	+1.29%	900
04/27/2026	23.07	23.07	23.07	23.07	-3.13%	374
04/21/2026	23.82	23.82	23.82	23.82	+1.69%	389
04/20/2026	23.52	23.52	23.33	23.42	0.00%	600
04/17/2026	23.42	23.42	23.42	23.42	-1.46%	200
04/16/2026	23.77	23.77	23.77	23.77	+1.91%	300
04/15/2026	23.32	23.32	23.32	23.32	0.00%	185
04/14/2026	22.83	23.32	22.83	23.32	+4.44%	590
04/13/2026	24.06	24.06	20.49	22.33	-10.61%	4,160
04/10/2026	24.98	24.98	24.98	24.98	-0.32%	150
04/09/2026	24.80	25.06	24.80	25.06	+3.48%	800
03/13/2026	$0.10 Dividend
03/10/2026	24.21	24.21	24.21	24.21	+2.08%	205
03/05/2026	24.71	24.71	23.72	23.72	+1.05%	474
03/04/2026	23.72	23.72	23.47	23.47	-1.45%	550
03/03/2026	23.82	23.82	23.82	23.82	+2.55%	200
03/02/2026	23.23	23.23	23.23	23.23	-1.23%	102
02/25/2026	23.18	23.52	23.18	23.52	+1.47%	354
02/24/2026	23.18	23.18	23.18	23.18	-3.26%	140
02/23/2026	23.96	23.96	23.96	23.96	+3.59%	304
02/20/2026	23.13	23.13	23.13	23.13	+0.12%	200
02/18/2026	23.10	23.10	23.10	23.10	+1.22%	100
02/13/2026	22.82	22.82	22.82	22.82	+0.39%	100
02/12/2026	22.93	22.93	22.73	22.73	+5.75%	350
02/04/2026	21.50	21.50	21.50	21.50	-3.76%	200
02/02/2026	22.34	22.34	22.34	22.34	-0.44%	150
01/30/2026	22.36	22.73	22.14	22.44	+6.82%	900
01/16/2026	21.30	21.30	21.00	21.00	-3.41%	560
12/31/2025	21.74	21.74	21.74	21.74	-3.93%	300
12/30/2025	22.73	22.73	22.63	22.63	-4.58%	700
12/22/2025	23.72	23.72	23.72	23.72	+4.35%	100
12/19/2025	22.73	22.73	22.73	22.73	-4.17%	699
12/18/2025	23.72	23.72	23.72	23.72	+0.46%	1,000
12/17/2025	23.61	23.61	23.61	23.61	-0.46%	200
12/15/2025	23.72	23.72	23.72	23.72	-10.78%	105
12/09/2025	$0.10 Dividend
12/08/2025	26.59	26.59	26.59	26.59	+12.55%	100
12/05/2025	23.62	23.62	23.62	23.62	+4.30%	200
11/25/2025	22.65	22.65	22.65	22.65	-2.34%	157
11/17/2025	22.85	23.19	22.85	23.19	+11.19%	290
10/28/2025	20.86	20.86	20.86	20.86	+2.82%	100
09/25/2025	20.28	20.28	20.28	20.28	0.00%	155