Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Central Plains Bancshares, Inc. (CPBI)

14.52
-0.21
(-1.43%)
As of 11:29:26 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202514.5414.5414.5214.5214.529,034
Apr 21, 202514.5314.5314.5314.5314.535,500
Apr 17, 202514.8714.8714.5214.6414.647,000
Apr 16, 202514.5314.8914.5114.8814.8811,200
Apr 15, 202514.6114.9514.2314.5114.5159,200
Apr 14, 202514.2314.9514.2314.8514.8510,200
Apr 11, 202514.0014.1414.0014.1414.141,000
Apr 10, 202513.8014.0213.1013.8913.8914,700
Apr 9, 202514.0114.2114.0014.0014.004,500
Apr 8, 202514.2814.2914.0014.0014.0010,900
Apr 7, 202514.1614.3013.0014.1514.1519,100
Apr 4, 202514.5114.8514.2514.3014.3028,700
Apr 3, 202514.7214.7914.5014.5114.517,300
Apr 2, 202514.7314.9214.7314.8114.811,100
Apr 1, 202514.9214.9214.9214.9214.92-
Mar 31, 202514.7114.9214.7114.9214.921,700
Mar 28, 202514.8814.9714.8814.9614.961,300
Mar 27, 202514.9114.9114.8214.9014.90400
Mar 26, 202514.9414.9414.8014.8014.805,500
Mar 25, 202514.9814.9814.9714.9714.97400
Mar 24, 202515.0015.0014.7314.7314.73400
Mar 21, 202514.9015.0014.8015.0015.003,800
Mar 20, 202514.9314.9314.8514.8514.852,000
Mar 19, 202514.7514.9114.7514.8014.801,500
Mar 18, 202514.7514.8314.7514.7514.754,400
Mar 17, 202514.7214.7614.7214.7614.76500
Mar 14, 202514.8114.8114.7514.7614.7612,500
Mar 13, 202514.7514.7714.7414.7514.7515,700
Mar 12, 202514.7514.7514.7514.7514.752,700
Mar 11, 202514.8014.8014.7014.7014.706,000
Mar 10, 202514.8114.8114.7114.7114.714,000
Mar 7, 202514.9315.0014.9314.9814.982,300
Mar 6, 202514.8014.9014.8014.9014.901,900
Mar 5, 202514.7514.8014.7514.8014.801,900
Mar 4, 202514.7514.7914.7514.7514.758,600
Mar 3, 202514.8014.8014.7514.7514.759,500
Feb 28, 202514.7914.7914.7614.7914.792,200
Feb 27, 202514.7614.7914.6514.7914.791,200
Feb 26, 202514.7914.7914.6514.7714.77110,900
Feb 25, 202514.7914.7914.7514.7514.754,100
Feb 24, 202514.7514.7914.7514.7914.792,500
Feb 21, 202514.7514.7914.7414.7914.795,500
Feb 20, 202514.7014.7714.6414.7514.752,400
Feb 19, 202514.6814.7714.6814.7714.77500
Feb 18, 202514.7514.7514.5714.5714.57700
Feb 14, 202514.7514.7514.7514.7514.75300
Feb 13, 202514.7714.7714.7614.7614.761,000
Feb 12, 202514.8014.8014.7714.7714.772,000
Feb 11, 202514.5014.7814.5014.7814.781,300
Feb 10, 202514.5914.8014.5314.7614.762,400
Feb 7, 202514.5014.7414.5014.7414.744,900
Feb 6, 202514.5914.6314.5214.5214.523,300
Feb 5, 202514.5014.6514.5014.6514.65300
Feb 4, 202514.8014.8014.6514.6514.651,200
Feb 3, 202514.5014.7814.5014.7814.782,200
Jan 31, 202514.8014.8014.5314.8014.801,000
Jan 30, 202514.7414.7414.7414.7414.74-
Jan 29, 202514.5114.7414.5114.7414.741,800
Jan 28, 202514.7814.7814.7814.7814.78200
Jan 27, 202514.8014.8014.7014.7914.792,700
Jan 24, 202514.5214.7814.5214.6014.603,100
Jan 23, 202514.6514.7814.5114.7614.761,000
Jan 22, 202514.5014.7714.5014.6514.655,800
Jan 21, 202514.5014.7514.5014.5214.522,600
Jan 17, 202514.2914.7414.2914.5014.503,200
Jan 16, 202514.5214.7814.5214.5814.583,700
Jan 15, 202514.6514.8014.6514.6514.651,000
Jan 14, 202514.5514.6514.5014.5214.525,300
Jan 13, 202514.9014.9014.6814.7214.721,200
Jan 10, 202514.5114.8014.5114.7914.793,000
Jan 8, 202515.0015.0014.7514.8814.882,900
Jan 7, 202514.4915.0214.4915.0015.0012,000
Jan 6, 202514.9814.9814.6214.6414.641,400
Jan 3, 202514.9714.9814.2514.7814.785,000
Jan 2, 202515.0515.0514.8014.8214.822,900
Dec 31, 202415.0115.0514.6214.9614.963,900
Dec 30, 202414.5814.9714.5814.7214.723,800
Dec 27, 202414.7615.1414.4314.4314.433,200
Dec 26, 202414.6015.2214.6014.9314.934,300
Dec 24, 202414.5714.6014.5714.6014.601,200
Dec 23, 202414.6314.9314.1014.5014.501,700
Dec 20, 202414.3015.5014.3015.1715.1753,000
Dec 19, 202414.3514.5914.3514.5914.592,900
Dec 18, 202414.5014.5914.2214.2214.2210,500
Dec 17, 202414.4914.5014.1914.5014.501,700
Dec 16, 202414.6014.6014.3114.4014.401,400
Dec 13, 202414.6714.7014.6114.6114.611,800
Dec 12, 202414.8214.8214.7014.7014.702,700
Dec 11, 202414.5614.8214.5614.8214.8210,600
Dec 10, 202414.5014.6514.5014.5214.5219,000
Dec 9, 202414.3014.4614.3014.4614.46600
Dec 6, 202414.4014.4514.2614.2614.269,500
Dec 5, 202414.4514.4514.4014.4014.401,800
Dec 4, 202414.4914.4914.4414.4414.442,400
Dec 3, 202414.4914.5014.4514.4514.452,800
Dec 2, 202414.5214.5214.3714.4014.409,900
Nov 29, 202414.4514.4514.4514.4514.45400
Nov 27, 202414.4514.5214.4014.4014.406,200
Nov 26, 202414.4514.5214.3914.4514.4511,200
Nov 25, 202414.4514.5014.3114.3114.311,600
Nov 22, 202414.5314.5314.3614.3614.362,000
Nov 21, 202414.5114.5314.5114.5214.529,200
Nov 20, 202414.5014.5214.5014.5014.502,400
Nov 19, 202414.5114.5314.5014.5214.526,300
Nov 18, 202414.6014.6014.4814.5214.5211,200
Nov 15, 202414.6114.6214.5414.6014.607,000
Nov 14, 202414.6014.6314.4014.6314.634,600
Nov 13, 202414.7514.7514.5114.5414.5415,700
Nov 12, 202414.7614.7914.5914.7614.769,100
Nov 11, 202414.8514.8914.7614.7614.7612,400
Nov 8, 202414.5914.8514.4714.8014.8024,500
Nov 7, 202414.5014.6814.5014.5214.5213,300
Nov 6, 202414.2015.0014.2014.4914.4925,600
Nov 5, 202413.9914.1013.9914.1014.1010,300
Nov 4, 202414.1714.1713.9914.0014.0012,700
Nov 1, 202414.0014.1014.0014.0514.052,000
Oct 31, 202413.7513.9513.7513.9513.9526,900
Oct 30, 202413.7413.8513.6613.7513.758,700
Oct 29, 202413.7513.7513.6013.7513.75104,600
Oct 28, 202413.6013.7313.6013.7313.73400
Oct 25, 202413.6613.6613.6013.6013.60400
Oct 24, 202413.6113.7513.6013.7513.754,000
Oct 23, 202413.7513.7513.6013.6313.6340,800
Oct 22, 202413.8013.8513.7513.7513.753,200
Oct 21, 202414.0414.0913.7813.8913.894,300
Oct 18, 202414.0014.0413.9214.0414.041,700
Oct 17, 202413.7914.0013.7513.8813.885,200
Oct 16, 202413.7413.9213.6313.9213.9211,400
Oct 15, 202413.6013.7513.5013.5013.5010,700
Oct 14, 202413.5113.6313.5113.5213.521,000
Oct 11, 202413.6013.9013.3113.9013.902,600
Oct 10, 202413.3013.3013.3013.3013.30300
Oct 9, 202413.3913.6413.0913.3013.3010,700
Oct 8, 202412.8013.4412.8013.1513.157,700
Oct 7, 202413.0513.4513.0513.3013.3087,500
Oct 4, 202412.6313.4512.6313.4513.4512,500
Oct 3, 202412.6412.6512.6212.6512.651,400
Oct 2, 202412.5912.5912.4112.5512.557,500
Oct 1, 202412.6512.6512.6512.6512.65400
Sep 30, 202412.7612.7612.5612.5612.561,400
Sep 27, 202412.4012.5112.4012.4012.401,500
Sep 26, 202412.1012.5912.0012.4012.409,800
Sep 25, 202411.8712.1011.8512.1012.107,900
Sep 24, 202412.0112.0111.8711.8711.872,100
Sep 23, 202412.0312.0312.0012.0112.012,900
Sep 20, 202411.9512.0211.7112.0212.0233,300
Sep 19, 202411.8512.0011.8211.9111.912,200
Sep 18, 202411.8512.0011.6111.6311.637,300
Sep 17, 202411.5811.8511.5811.6011.6011,700
Sep 16, 202411.6511.8611.5411.7811.783,700
Sep 13, 202411.5311.8811.5311.7911.796,900
Sep 12, 202411.5411.7611.5211.5211.527,600
Sep 11, 202411.5411.5411.5211.5211.52500
Sep 10, 202411.7611.7711.5211.5211.521,500
Sep 9, 202411.6611.6611.6611.6611.66700
Sep 6, 202411.5111.5111.5111.5111.51-
Sep 5, 202411.5111.5111.5111.5111.51-
Sep 4, 202411.6111.6111.5111.5111.512,300
Sep 3, 202411.8311.8311.6911.7211.722,500
Aug 30, 202411.5711.8311.5711.8311.832,500
Aug 29, 202411.6911.7111.5711.5711.572,200
Aug 28, 202411.8411.8511.8311.8311.832,200
Aug 27, 202411.8311.8311.6911.7011.703,600
Aug 26, 202411.8811.8811.7011.8511.852,600
Aug 23, 202411.6411.7211.6411.7011.702,100
Aug 22, 202411.6011.6511.5111.6511.6523,300
Aug 21, 202411.6411.6411.6411.6411.64200
Aug 20, 202411.6411.6411.5811.5811.58500
Aug 19, 202411.6511.6511.5811.5911.591,700
Aug 16, 202411.6411.7711.6011.6011.601,700
Aug 15, 202411.8011.8011.6911.8011.804,300
Aug 14, 202411.7911.7911.7911.7911.79300
Aug 13, 202411.5311.8211.5311.8011.809,700
Aug 12, 202411.6211.6211.4011.5511.553,600
Aug 9, 202411.5611.5611.5611.5611.56-
Aug 8, 202411.2511.5611.2511.5611.562,700
Aug 7, 202411.1311.1311.0111.0111.011,200
Aug 6, 202411.1311.1311.1311.1311.13-
Aug 5, 202410.7111.3510.6911.1311.134,600
Aug 2, 202410.8611.1210.8111.0311.034,300
Aug 1, 202411.7111.7110.8710.8810.881,500
Jul 31, 202411.2511.6111.2511.5011.501,400
Jul 30, 202411.2511.2511.2511.2511.25400
Jul 29, 202411.3511.3511.2511.2511.252,300
Jul 26, 202411.2511.6811.2511.3611.364,600
Jul 25, 202411.0011.2610.9811.2311.2311,000
Jul 24, 202411.0412.2010.7610.8810.8845,200
Jul 23, 202410.7011.1910.6711.0411.0419,500
Jul 22, 202410.6110.7010.6110.7010.702,000
Jul 19, 202410.6710.6710.5810.5810.58500
Jul 18, 202410.7310.7310.6210.6710.673,800
Jul 17, 202410.7110.7110.7110.7110.71500
Jul 16, 202410.6510.7410.6510.7410.748,000
Jul 15, 202410.2810.7010.2310.7010.7019,500
Jul 12, 202410.1110.2810.1110.2810.285,300
Jul 11, 202410.2510.2510.1610.2010.2017,200
Jul 10, 202410.2310.2410.2310.2310.232,200
Jul 9, 202410.2010.2510.2010.2210.22800
Jul 8, 202410.1410.2010.1410.1910.192,600
Jul 5, 202410.1410.1410.1310.1410.14600
Jul 3, 202410.1210.1410.0910.1310.133,500
Jul 2, 202410.1410.1510.1010.1010.104,900
Jul 1, 202410.1410.1410.1310.1410.141,400
Jun 28, 202410.0710.1410.0710.1110.112,200
Jun 27, 202410.1010.1510.1010.1410.144,600
Jun 26, 202410.1010.1410.1010.1310.13500
Jun 25, 202410.1410.1410.0810.0810.081,800
Jun 24, 202410.1110.1410.1110.1410.142,100
Jun 21, 202410.0310.149.9910.1410.147,000
Jun 20, 202410.0310.1210.0310.1210.121,300
Jun 18, 202410.0810.0810.0810.0810.081,500
Jun 17, 202410.0310.0810.0310.0310.031,900
Jun 14, 202410.0210.0210.0210.0210.02300
Jun 13, 202410.0210.0210.0210.0210.021,200
Jun 12, 202410.1210.1210.0210.1110.111,300
Jun 11, 202410.1110.1210.0110.1210.121,900
Jun 10, 202410.0110.0710.0110.0710.07800
Jun 7, 202410.0910.0910.0610.0610.06900
Jun 6, 202410.1010.1010.0110.0910.095,000
Jun 5, 202410.0010.0810.0010.0810.082,900
Jun 4, 202410.0010.009.9610.0010.003,700
Jun 3, 202410.0110.049.9710.0310.032,300
May 31, 202410.0210.029.979.979.971,100
May 30, 20249.9710.089.9710.0210.022,900
May 29, 20249.9810.089.9810.0410.04800
May 28, 202410.0810.0810.0510.0610.06700
May 24, 202410.1110.1110.0310.0310.031,400
May 23, 202410.0710.0710.0510.0510.053,200
May 22, 20249.9910.159.9910.0610.06400
May 21, 202410.0310.069.9710.0610.062,900
May 20, 20249.9810.019.9810.0110.0116,600
May 17, 20249.9910.009.969.969.966,400
May 16, 202410.0910.149.969.989.988,000
May 15, 202410.1210.1310.0010.0010.001,100
May 14, 202410.0010.079.9810.0710.075,700
May 13, 202410.0010.1310.0010.0310.033,700
May 10, 202410.1010.1010.0010.0110.018,700
May 9, 202410.0910.1510.0210.1310.136,100
May 8, 202410.1810.1810.0710.1010.101,600
May 7, 202410.0610.2510.0610.2510.256,800
May 6, 202410.1910.2010.0310.0710.072,500
May 3, 202410.0210.1910.0010.1910.192,000
May 2, 20249.9910.079.9810.0410.043,300
May 1, 202410.0010.009.9610.0010.006,700
Apr 30, 202410.0510.0710.0010.0710.072,400
Apr 29, 202410.1510.1910.0310.0610.067,800
Apr 26, 202410.1210.1210.1210.1210.12200
Apr 25, 202410.0610.2510.0610.1510.15700
Apr 24, 202410.2510.2510.2510.2510.25-
Apr 23, 202410.2510.2510.2510.2510.25300
Apr 22, 202410.0510.2610.0510.2510.259,200

Related Tickers

CRZY Crazy Woman Creek Bancorp Incorporated
28.54
0.00%
 
ECBK ECB Bancorp, Inc.
16.34
+4.14%
 
SRBK SR Bancorp, Inc.
12.86
-0.08%
 
AMBZ American Business Bank
40.93
+0.32%
 
FFDF FFD Financial Corporation
33.25
0.00%
 
OBT Orange County Bancorp, Inc.
22.53
+3.35%
 
FNWB First Northwest Bancorp
9.81
+2.03%
 
BAFN BayFirst Financial Corp.
15.35
+7.41%
 
BVFL BV Financial, Inc.
15.15
+2.74%
 
BKRIF Bank of Ireland Group plc
11.65
+1.30%