OTC Markets OTCQX - Delayed Quote USD

CBB Bancorp, Inc. (CBBI)

10.44

+0.04

+(0.38%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	10.40	10.50	10.40	10.44	10.44	19,700
Jun 12, 2025	10.40	10.40	10.40	10.40	10.40	-
Jun 11, 2025	10.31	10.40	10.31	10.40	10.40	5,400
Jun 10, 2025	10.30	10.34	10.20	10.20	10.20	7,200
Jun 9, 2025	10.20	10.20	10.20	10.20	10.20	6,300
Jun 6, 2025	10.25	10.25	10.25	10.25	10.25	-
Jun 5, 2025	10.26	10.26	10.25	10.25	10.25	400
Jun 4, 2025	10.20	10.20	10.20	10.20	10.20	300
Jun 3, 2025	10.20	10.23	10.12	10.12	10.12	2,800
Jun 2, 2025	10.33	10.33	10.33	10.33	10.33	-
May 30, 2025	10.30	10.33	10.30	10.33	10.33	1,000
May 29, 2025	10.15	10.15	10.15	10.15	10.15	200
May 28, 2025	10.25	10.25	10.20	10.25	10.25	700
May 27, 2025	10.41	10.41	10.05	10.26	10.26	4,000
May 23, 2025	10.45	10.95	10.27	10.27	10.27	17,400
May 22, 2025	10.45	10.45	10.45	10.45	10.45	-
May 21, 2025	10.45	10.45	10.45	10.45	10.45	100
May 20, 2025	10.30	10.30	10.27	10.27	10.27	600
May 19, 2025	10.46	10.46	10.30	10.30	10.30	800
May 16, 2025	10.27	10.27	10.27	10.27	10.27	-
May 15, 2025	10.27	10.27	10.27	10.27	10.27	-
May 14, 2025	10.27	10.27	10.27	10.27	10.27	200
May 13, 2025	10.21	10.31	10.20	10.29	10.29	2,400
May 12, 2025	10.27	10.27	10.27	10.27	10.27	800
May 9, 2025	0.1 Dividend
May 9, 2025	10.24	10.30	10.24	10.25	10.25	25,900
May 8, 2025	10.25	10.25	10.20	10.25	10.15	25,400
May 7, 2025	10.29	10.29	10.29	10.29	10.19	-
May 6, 2025	10.29	10.29	10.29	10.29	10.19	-
May 5, 2025	10.28	10.29	10.28	10.29	10.19	19,000
May 2, 2025	10.15	10.24	10.00	10.24	10.14	6,600
May 1, 2025	10.18	10.19	10.11	10.15	10.05	4,600
Apr 30, 2025	10.25	10.25	10.15	10.15	10.05	4,400
Apr 29, 2025	10.25	10.25	10.25	10.25	10.15	-
Apr 28, 2025	10.10	10.25	10.10	10.25	10.15	1,000
Apr 25, 2025	10.15	10.30	10.00	10.00	9.90	53,800
Apr 24, 2025	10.27	10.32	10.15	10.28	10.18	10,400
Apr 23, 2025	10.43	10.48	10.38	10.38	10.28	1,500
Apr 22, 2025	10.22	10.22	10.22	10.22	10.12	100
Apr 21, 2025	10.31	10.31	10.14	10.14	10.04	11,200
Apr 17, 2025	10.21	10.21	10.21	10.21	10.11	-
Apr 16, 2025	10.21	10.21	10.21	10.21	10.11	100
Apr 15, 2025	10.20	10.20	10.20	10.20	10.10	100
Apr 14, 2025	10.20	10.24	10.11	10.11	10.01	2,400
Apr 11, 2025	10.21	10.23	10.11	10.22	10.12	12,500
Apr 10, 2025	10.68	10.68	10.30	10.30	10.20	7,800
Apr 9, 2025	10.30	10.62	10.30	10.55	10.45	9,100
Apr 8, 2025	10.50	10.88	10.30	10.30	10.20	34,900
Apr 7, 2025	10.40	10.45	10.27	10.35	10.25	24,200
Apr 4, 2025	10.65	10.72	10.31	10.45	10.35	9,500
Apr 3, 2025	10.82	10.90	10.65	10.65	10.55	5,400
Apr 2, 2025	10.95	10.95	10.95	10.95	10.84	-
Apr 1, 2025	10.90	10.95	10.90	10.95	10.84	2,200
Mar 31, 2025	10.90	10.90	10.60	10.90	10.79	5,100
Mar 28, 2025	11.00	11.00	11.00	11.00	10.89	-
Mar 27, 2025	11.00	11.10	10.60	11.00	10.89	6,100
Mar 26, 2025	11.11	11.30	11.11	11.25	11.14	5,500
Mar 25, 2025	11.20	11.20	11.13	11.13	11.02	1,200
Mar 24, 2025	11.20	11.20	11.15	11.15	11.04	5,800
Mar 21, 2025	11.24	11.24	11.23	11.24	11.13	3,300
Mar 20, 2025	11.18	11.20	11.18	11.18	11.07	1,300
Mar 19, 2025	11.20	11.22	11.00	11.15	11.04	7,900
Mar 18, 2025	11.00	11.18	11.00	11.18	11.07	400
Mar 17, 2025	10.87	10.87	10.87	10.87	10.76	100
Mar 14, 2025	10.69	10.99	10.40	10.86	10.75	18,200
Mar 13, 2025	11.13	11.15	10.50	10.54	10.44	10,100
Mar 12, 2025	11.00	11.12	11.00	11.12	11.01	12,300
Mar 11, 2025	11.10	11.25	10.57	11.05	10.94	9,300
Mar 10, 2025	11.18	11.25	11.18	11.25	11.14	2,800
Mar 7, 2025	11.03	11.18	11.03	11.18	11.07	1,600
Mar 6, 2025	11.50	11.65	11.00	11.01	10.90	9,900
Mar 5, 2025	11.46	11.46	11.46	11.46	11.35	200
Mar 4, 2025	11.50	11.58	11.25	11.43	11.32	11,400
Mar 3, 2025	11.21	11.38	11.20	11.38	11.27	19,800
Feb 28, 2025	11.20	11.25	11.20	11.25	11.14	800
Feb 27, 2025	11.00	11.17	10.98	11.10	10.99	23,000
Feb 26, 2025	10.85	11.07	10.85	10.90	10.79	24,100
Feb 25, 2025	10.63	10.98	10.63	10.98	10.88	13,000
Feb 24, 2025	10.90	11.24	10.75	10.80	10.69	17,500
Feb 21, 2025	10.64	11.48	10.64	10.75	10.65	10,500
Feb 20, 2025	10.59	11.25	10.50	10.50	10.40	111,300
Feb 19, 2025	10.48	10.51	10.45	10.45	10.35	4,700
Feb 18, 2025	10.52	10.52	10.48	10.50	10.40	1,500
Feb 14, 2025	0.1 Dividend
Feb 14, 2025	10.50	10.50	10.50	10.50	10.40	500
Feb 13, 2025	10.50	10.50	10.50	10.50	10.30	100
Feb 12, 2025	10.60	10.60	10.60	10.60	10.40	800
Feb 11, 2025	10.60	10.75	10.50	10.50	10.30	25,600
Feb 10, 2025	10.63	10.63	10.59	10.60	10.40	11,300
Feb 7, 2025	10.59	10.64	10.56	10.63	10.43	30,600
Feb 6, 2025	10.61	10.61	10.58	10.58	10.38	7,400
Feb 5, 2025	10.60	10.60	10.60	10.60	10.40	1,500
Feb 4, 2025	10.60	10.62	10.60	10.60	10.40	19,700
Feb 3, 2025	10.55	10.55	10.55	10.55	10.35	500
Jan 31, 2025	10.62	10.81	10.57	10.60	10.40	18,900
Jan 30, 2025	10.75	10.75	10.60	10.60	10.40	1,700
Jan 29, 2025	10.60	10.60	10.60	10.60	10.40	-
Jan 28, 2025	10.75	10.75	10.60	10.60	10.40	800
Jan 27, 2025	10.62	10.75	10.60	10.75	10.54	2,800
Jan 24, 2025	10.75	10.75	10.69	10.75	10.54	1,000
Jan 23, 2025	10.75	10.75	10.75	10.75	10.54	-
Jan 22, 2025	10.75	10.75	10.75	10.75	10.54	300
Jan 21, 2025	10.60	10.81	10.60	10.75	10.54	1,600
Jan 17, 2025	10.47	10.47	10.47	10.47	10.27	-
Jan 16, 2025	10.46	10.47	10.46	10.47	10.27	1,100
Jan 15, 2025	10.70	10.72	10.42	10.44	10.24	6,600
Jan 14, 2025	10.52	10.52	10.52	10.52	10.32	-
Jan 13, 2025	10.47	10.52	10.45	10.52	10.32	1,600
Jan 10, 2025	10.55	10.55	10.47	10.51	10.31	12,800
Jan 8, 2025	10.60	10.60	10.58	10.60	10.40	8,500
Jan 7, 2025	10.77	10.82	10.60	10.60	10.40	2,900
Jan 6, 2025	10.75	10.75	10.70	10.75	10.54	2,200
Jan 3, 2025	10.70	10.72	10.70	10.72	10.51	4,800
Jan 2, 2025	11.11	11.11	11.11	11.11	10.90	200
Dec 31, 2024	11.40	11.50	10.80	10.80	10.59	2,700
Dec 30, 2024	10.81	10.81	10.81	10.81	10.60	-
Dec 27, 2024	10.81	10.81	10.81	10.81	10.60	200
Dec 26, 2024	10.80	10.80	10.80	10.80	10.59	-
Dec 24, 2024	10.80	10.80	10.80	10.80	10.59	1,000
Dec 23, 2024	10.45	10.47	10.45	10.45	10.25	1,400
Dec 20, 2024	10.54	10.54	10.51	10.51	10.31	10,600
Dec 19, 2024	10.62	10.62	10.60	10.60	10.40	11,000
Dec 18, 2024	10.70	10.78	10.63	10.78	10.57	1,600
Dec 17, 2024	10.65	10.65	10.60	10.60	10.40	1,200
Dec 16, 2024	10.61	10.65	10.61	10.65	10.45	4,300
Dec 13, 2024	10.60	10.75	10.60	10.75	10.54	1,400
Dec 12, 2024	10.69	10.69	10.54	10.55	10.35	4,000
Dec 11, 2024	10.63	10.72	10.63	10.69	10.48	2,200
Dec 10, 2024	10.62	10.85	10.61	10.85	10.64	4,200
Dec 9, 2024	10.80	10.89	10.53	10.63	10.43	11,800
Dec 6, 2024	10.80	10.80	10.61	10.61	10.41	1,400
Dec 5, 2024	10.67	10.89	10.67	10.89	10.68	300
Dec 4, 2024	10.51	10.51	10.51	10.51	10.31	-
Dec 3, 2024	10.56	10.61	10.51	10.51	10.31	12,700
Dec 2, 2024	10.69	10.69	10.56	10.56	10.36	7,100
Nov 29, 2024	10.75	10.75	10.62	10.62	10.42	3,300
Nov 27, 2024	10.89	10.89	10.84	10.85	10.64	1,900
Nov 26, 2024	10.90	10.90	10.67	10.67	10.47	5,100
Nov 25, 2024	10.60	10.90	10.56	10.76	10.55	2,300
Nov 22, 2024	10.75	10.75	10.75	10.75	10.54	1,100
Nov 21, 2024	10.70	10.95	10.64	10.95	10.74	2,300
Nov 20, 2024	10.68	10.68	10.55	10.55	10.35	3,200
Nov 19, 2024	10.63	10.69	10.59	10.69	10.48	14,700
Nov 18, 2024	10.48	10.69	10.46	10.67	10.46	1,900
Nov 15, 2024	10.48	10.48	10.48	10.48	10.28	2,300
Nov 14, 2024	10.50	10.50	10.48	10.48	10.28	7,500
Nov 13, 2024	10.51	10.51	10.51	10.51	10.31	-
Nov 12, 2024	10.70	10.70	10.45	10.51	10.31	26,300
Nov 11, 2024	10.24	10.70	10.24	10.70	10.49	1,100
Nov 8, 2024	0.1 Dividend
Nov 8, 2024	10.47	10.47	10.19	10.40	10.20	13,900
Nov 7, 2024	10.60	10.85	10.28	10.47	10.17	33,900
Nov 6, 2024	10.75	10.95	10.60	10.60	10.30	21,100
Nov 5, 2024	10.37	10.40	10.37	10.40	10.10	1,900
Nov 4, 2024	10.35	10.40	10.30	10.40	10.10	3,300
Nov 1, 2024	10.30	10.35	10.29	10.35	10.05	2,500
Oct 31, 2024	10.40	10.40	10.15	10.27	9.98	10,100
Oct 30, 2024	10.39	10.39	10.35	10.35	10.05	1,000
Oct 29, 2024	10.46	10.50	10.46	10.50	10.20	2,100
Oct 28, 2024	10.28	10.35	10.27	10.35	10.05	5,600
Oct 25, 2024	10.21	10.55	10.21	10.27	9.98	44,000
Oct 24, 2024	10.39	10.39	10.02	10.02	9.73	12,200
Oct 23, 2024	10.38	10.39	10.38	10.38	10.08	1,700
Oct 22, 2024	10.41	10.42	10.38	10.38	10.08	4,300
Oct 21, 2024	10.45	10.45	10.44	10.44	10.14	500
Oct 18, 2024	10.45	10.45	10.45	10.45	10.15	1,600
Oct 17, 2024	10.42	10.48	10.42	10.45	10.15	4,400
Oct 16, 2024	10.42	10.42	10.40	10.42	10.12	3,000
Oct 15, 2024	10.40	10.40	10.40	10.40	10.10	800
Oct 14, 2024	10.45	10.45	10.40	10.40	10.10	1,800
Oct 11, 2024	10.40	10.44	10.38	10.44	10.14	8,600
Oct 10, 2024	10.40	10.40	10.40	10.40	10.10	3,000
Oct 9, 2024	10.30	10.30	10.30	10.30	10.01	2,000
Oct 8, 2024	10.40	10.40	10.30	10.30	10.01	200
Oct 7, 2024	10.40	10.40	10.40	10.40	10.10	100
Oct 4, 2024	10.26	10.40	10.26	10.40	10.10	1,800
Oct 3, 2024	10.26	10.27	10.22	10.25	9.96	2,200
Oct 2, 2024	10.37	10.37	10.24	10.26	9.97	11,800
Oct 1, 2024	10.45	10.46	10.38	10.38	10.08	1,500
Sep 30, 2024	10.43	10.45	10.43	10.44	10.14	6,800
Sep 27, 2024	10.49	10.49	10.43	10.43	10.13	7,500
Sep 26, 2024	10.43	10.43	10.43	10.43	10.13	3,200
Sep 25, 2024	10.46	10.46	10.43	10.43	10.13	22,500
Sep 24, 2024	10.45	10.45	10.45	10.45	10.15	-
Sep 23, 2024	10.48	10.49	10.42	10.45	10.15	23,000
Sep 20, 2024	10.40	10.50	10.30	10.36	10.06	6,500
Sep 19, 2024	10.30	10.40	10.29	10.40	10.10	900
Sep 18, 2024	10.28	10.30	10.28	10.30	10.01	1,200
Sep 17, 2024	10.30	10.30	10.30	10.30	10.01	2,500
Sep 16, 2024	10.28	10.29	10.26	10.26	9.96	3,800
Sep 13, 2024	10.17	10.17	10.17	10.17	9.88	500
Sep 12, 2024	10.23	10.23	10.23	10.23	9.94	-
Sep 11, 2024	10.20	10.23	10.11	10.23	9.94	2,400
Sep 10, 2024	10.40	10.40	10.40	10.40	10.10	500
Sep 9, 2024	10.27	10.27	10.27	10.27	9.98	-
Sep 6, 2024	10.41	10.44	10.27	10.27	9.98	5,700
Sep 5, 2024	10.42	10.42	10.42	10.42	10.12	-
Sep 4, 2024	10.42	10.42	10.42	10.42	10.12	500
Sep 3, 2024	10.41	10.41	10.41	10.41	10.11	900
Aug 30, 2024	10.35	10.48	10.35	10.48	10.18	2,800
Aug 29, 2024	10.46	10.46	10.46	10.46	10.16	-
Aug 28, 2024	10.46	10.46	10.46	10.46	10.16	100
Aug 27, 2024	10.30	10.40	10.30	10.40	10.10	4,600
Aug 26, 2024	10.30	10.30	10.28	10.30	10.01	1,700
Aug 23, 2024	10.22	10.24	10.19	10.20	9.91	11,600
Aug 22, 2024	10.20	10.20	10.20	10.20	9.91	-
Aug 21, 2024	10.20	10.20	10.20	10.20	9.91	-
Aug 20, 2024	10.20	10.20	10.20	10.20	9.91	-
Aug 19, 2024	10.20	10.20	10.20	10.20	9.91	3,600
Aug 16, 2024	10.25	10.31	10.18	10.29	10.00	4,500
Aug 15, 2024	10.15	10.25	10.15	10.25	9.96	2,400
Aug 14, 2024	10.15	10.15	10.15	10.15	9.86	6,100
Aug 13, 2024	10.00	10.15	10.00	10.15	9.86	800
Aug 12, 2024	10.15	10.15	10.00	10.00	9.71	500
Aug 9, 2024	0.08 Dividend
Aug 9, 2024	10.10	10.10	10.10	10.10	9.81	-
Aug 8, 2024	10.06	10.10	10.06	10.10	9.73	2,000
Aug 7, 2024	10.25	10.25	10.25	10.25	9.88	400
Aug 6, 2024	9.95	10.30	9.95	10.30	9.93	6,100
Aug 5, 2024	9.76	9.89	9.65	9.89	9.53	1,600
Aug 2, 2024	9.80	9.88	9.79	9.79	9.44	9,800
Aug 1, 2024	10.35	10.42	9.81	9.81	9.45	24,100
Jul 31, 2024	10.42	10.42	10.33	10.40	10.02	10,700
Jul 30, 2024	10.30	10.30	10.30	10.30	9.93	-
Jul 29, 2024	10.32	10.32	10.27	10.30	9.93	2,700
Jul 26, 2024	10.40	10.45	10.25	10.34	9.96	29,000
Jul 25, 2024	10.10	10.50	10.07	10.49	10.11	7,700
Jul 24, 2024	10.00	10.14	10.00	10.14	9.77	1,600
Jul 23, 2024	10.15	10.15	10.05	10.07	9.71	2,200
Jul 22, 2024	10.00	10.00	10.00	10.00	9.64	-
Jul 19, 2024	10.00	10.00	10.00	10.00	9.64	6,000
Jul 18, 2024	10.18	10.18	10.18	10.18	9.81	-
Jul 17, 2024	9.96	10.18	9.96	10.18	9.81	5,200
Jul 16, 2024	9.81	10.10	9.80	10.10	9.73	8,400
Jul 15, 2024	9.80	9.85	9.79	9.85	9.49	3,600
Jul 12, 2024	9.80	9.80	9.80	9.80	9.44	2,500
Jul 11, 2024	9.73	9.80	9.73	9.80	9.44	3,800
Jul 10, 2024	9.65	9.65	9.60	9.65	9.30	3,300
Jul 9, 2024	9.51	9.51	9.51	9.51	9.17	-
Jul 8, 2024	9.51	9.51	9.51	9.51	9.17	-
Jul 5, 2024	9.51	9.51	9.51	9.51	9.17	-
Jul 3, 2024	9.51	9.51	9.51	9.51	9.17	500
Jul 2, 2024	9.60	9.60	9.52	9.54	9.19	1,400
Jul 1, 2024	9.52	9.52	9.50	9.50	9.16	2,500
Jun 28, 2024	9.65	9.65	9.55	9.55	9.20	200
Jun 27, 2024	9.55	9.60	9.50	9.55	9.20	11,200
Jun 26, 2024	9.63	9.63	9.44	9.52	9.17	20,300
Jun 25, 2024	9.63	9.69	9.63	9.69	9.34	300
Jun 24, 2024	9.66	9.66	9.60	9.60	9.25	1,300
Jun 21, 2024	9.66	9.66	9.66	9.66	9.31	-
Jun 20, 2024	9.66	9.66	9.66	9.66	9.31	400
Jun 18, 2024	9.70	9.70	9.70	9.70	9.35	100
Jun 17, 2024	9.67	9.67	9.66	9.66	9.31	400
Jun 14, 2024	9.73	9.73	9.69	9.69	9.34	3,600

USMT US Metro Bancorp, Inc.

4.5000

0.00%

QCCO QC Holdings, Inc.

1.9800

0.00%

SRNN The Southern Banc Company, Inc.

11.98

0.00%

NMBF Nmb Financial Corp

14.85

0.00%

CCBC Chino Commercial Bancorp

14.85

+2.06%

CBKM Consumers Bancorp, Inc.

19.90

+3.16%

CZBT Citizens Bancorp of Virginia, Inc.

28.75

0.00%

CNBB CNB Community Bancorp, Inc.

42.75

0.00%

ENBP ENB Financial Corp

17.00

0.00%

UNIF U & I Financial Corp.

3.0000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CBB Bancorp, Inc. (CBBI)

Related Tickers