Commercial Bancgroup, Inc. - Common Stock (CBK)

29.17
+0.07 (0.24%)
NASDAQ · Last Trade: Apr 28th, 5:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Commercial Bancgroup, Inc. - Common Stock (CBK)

DateOpenHighLowCloseVolumeAdjusted Close
4/27/202628.8729.4828.8729.1052,46929.10
4/24/202628.9929.2728.5128.8423,75628.84
4/23/202628.8829.3228.7629.0820,50229.08
4/22/202629.2029.8828.8628.9945,00328.99
4/21/202629.6929.8929.0229.1831,03129.18
4/20/202629.2429.7528.8229.6562,01129.65
4/17/202628.2529.6928.2429.30114,94729.30
4/16/202628.1728.3727.8627.9836,74227.98
4/15/202628.2228.4527.7728.2341,48928.23
4/14/202627.8128.3127.6228.1580,76828.15
4/13/202627.8927.8927.6227.8540,48427.85
4/10/202628.0428.0427.6527.8545,03727.85
4/09/202627.1628.1126.9427.9881,11527.98
4/08/202627.2027.5827.0027.20106,82127.20
4/07/202626.6427.1526.6426.92141,67826.92
4/06/202626.7526.9826.5626.9266,58826.92
4/02/202626.3927.2526.3926.7587,37126.75
4/01/202626.1827.2726.1826.8257,88326.82
3/31/202626.3326.4225.7126.0239,63726.02
3/30/202625.6826.4525.3026.0036,14826.00
3/27/202625.6426.2825.4325.6735,00625.67
3/26/202625.5826.1924.9625.9032,87925.90
3/25/202624.8225.8224.8225.7333,69625.73
3/24/202624.8125.3924.8125.2223,89925.22
3/23/202624.9825.4224.8925.1030,82525.10
3/20/202624.9625.7424.4424.59168,41224.59
3/19/202624.5425.4624.5224.9631,01624.96
3/18/202624.9225.0524.5024.7135,95524.71
3/17/202625.4425.9424.8624.9647,06124.96
3/16/202625.3226.0924.7625.3756,00725.37
3/13/202624.9925.1824.7025.0139,51825.01
3/12/202624.7925.1424.5524.9124,94224.81
3/11/202625.0025.3124.8425.1726,71525.07
3/10/202624.9925.6024.7525.1835,79225.08
3/09/202625.7225.7224.5625.2731,16625.17
3/06/202625.5225.6725.2925.5722,15425.46
3/05/202626.0026.1525.5326.0044,18325.90
3/04/202626.3726.7926.0526.1050,71626.00
3/03/202625.8526.2525.2826.0037,12125.90
3/02/202625.7326.4625.4226.2337,48426.12
2/27/202626.6627.0725.8526.0146,17925.91
2/26/202626.8927.2026.7027.1356,46527.02
2/25/202626.7326.9926.1026.8350,15326.72
2/24/202626.4726.7525.6426.6234,88926.51
2/23/202626.8326.8425.6226.3569,79826.24
2/20/202626.4727.0026.1726.7333,36626.62
2/19/202626.4626.7826.1526.5228,21426.41
2/18/202626.0226.6125.7026.5744,04726.46
2/17/202625.6826.5925.6226.0732,54225.97
2/13/202626.1426.3425.5725.8946,99025.79
2/12/202625.9326.1125.4526.0240,16825.92
2/11/202626.6226.6225.8126.0632,78225.96
2/10/202626.8127.0526.0426.5055,41326.39
2/09/202626.4726.6225.9326.4341,54426.32
2/06/202626.5326.7926.2026.7942,01026.68
2/05/202627.0127.0126.1826.2653,02226.15
2/04/202627.3027.5026.4026.8876,91126.77
2/03/202627.1027.8224.3927.2066,68927.09
2/02/202626.3827.7325.1226.94160,25626.83
1/30/202626.2326.4325.6226.3495,85426.23
1/29/202625.6426.5025.0626.41145,66926.30