Commercial Bancgroup, Inc. CBK
NASDAQ · United States · Finance
$31.88+0.41 (+1.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $31.88 | +1.30% | $31.81 | $32.32 | $31.59 | 22.64K |
| 2026-10-01 | $31.47 | +0.38% | $31.31 | $31.70 | $30.80 | 42.10K |
| 2026-09-30 | $31.35 | -0.67% | $32.22 | $32.22 | $31.02 | 27.10K |
| 2026-09-29 | $31.56 | -1.34% | $31.94 | $32.16 | $31.37 | 29.00K |
| 2026-09-28 | $31.99 | -0.31% | $31.94 | $32.35 | $31.85 | 28.00K |
| 2026-09-25 | $32.09 | +0.88% | $32.00 | $32.35 | $31.57 | 35.70K |
| 2026-09-24 | $31.81 | +1.08% | $31.47 | $31.92 | $31.31 | 32.10K |
| 2026-09-23 | $31.47 | -2.75% | $32.13 | $32.13 | $31.38 | 38.00K |
| 2026-09-22 | $32.36 | -0.92% | $32.83 | $32.87 | $32.26 | 42.40K |
| 2026-09-21 | $32.66 | -0.91% | $33.51 | $33.51 | $32.52 | 32.60K |
| 2026-09-18 | $32.96 | +0.21% | $32.86 | $33.12 | $32.49 | 113.50K |
| 2026-09-17 | $32.89 | 0.00% | $33.37 | $33.37 | $32.67 | 28.20K |
| 2026-09-16 | $32.89 | -1.35% | $33.50 | $33.54 | $32.66 | 52.70K |
| 2026-09-15 | $33.34 | -1.21% | $33.50 | $33.72 | $33.17 | 73.50K |
| 2026-09-14 | $33.75 | -0.35% | $34.13 | $34.39 | $33.62 | 34.50K |
| 2026-09-11 | $33.87 | -0.09% | $34.21 | $34.44 | $33.19 | 18.90K |
| 2026-09-10 | $33.90 | +0.53% | $33.80 | $33.97 | $33.43 | 67.40K |
| 2026-09-09 | $33.72 | -0.56% | $33.76 | $34.12 | $33.47 | 53.60K |
| 2026-09-08 | $33.91 | -2.56% | $34.65 | $34.92 | $33.81 | 29.30K |
| 2026-09-04 | $34.80 | +1.96% | $33.93 | $34.96 | $33.93 | 27.80K |
| 2026-09-03 | $34.13 | -0.76% | $34.63 | $34.63 | $34.13 | 24.70K |
| 2026-09-02 | $34.39 | +1.90% | $33.79 | $34.52 | $33.79 | 52.20K |
| 2026-09-01 | $33.75 | -0.09% | $33.81 | $34.22 | $33.61 | 60.50K |
| 2026-08-31 | $33.78 | -1.00% | $34.24 | $34.24 | $33.68 | 25.30K |
| 2026-08-28 | $34.12 | +0.83% | $33.98 | $34.38 | $33.78 | 32.60K |
| 2026-08-27 | $33.84 | +0.09% | $33.33 | $33.86 | $33.33 | 28.60K |
| 2026-08-26 | $33.81 | -1.26% | $33.88 | $34.20 | $33.76 | 21.20K |
| 2026-08-25 | $34.24 | +0.91% | $34.21 | $34.79 | $33.78 | 51.90K |
| 2026-08-24 | $33.93 | +0.35% | $34.03 | $34.36 | $33.78 | 38.90K |
| 2026-08-21 | $33.81 | -0.35% | $34.09 | $34.79 | $33.49 | 44.00K |
| 2026-08-20 | $33.93 | +0.33% | $33.58 | $33.98 | $33.36 | 72.20K |
| 2026-08-19 | $33.82 | -3.21% | $34.94 | $35.21 | $33.73 | 40.30K |
| 2026-08-18 | $34.94 | -0.34% | $35.23 | $35.27 | $34.85 | 37.10K |
| 2026-08-17 | $35.06 | -0.68% | $35.33 | $35.49 | $35.05 | 29.80K |
| 2026-08-14 | $35.30 | -0.37% | $35.56 | $35.64 | $35.10 | 24.80K |
| 2026-08-13 | $35.43 | +0.03% | $35.43 | $35.78 | $35.27 | 34.90K |
| 2026-08-12 | $35.42 | +2.16% | $34.84 | $35.61 | $34.78 | 34.90K |
| 2026-08-11 | $34.67 | -0.09% | $34.80 | $35.24 | $34.46 | 94.00K |
| 2026-08-10 | $34.70 | -1.03% | $34.72 | $34.93 | $34.36 | 30.00K |
| 2026-08-07 | $35.06 | -0.37% | $34.93 | $35.23 | $34.78 | 45.00K |
| 2026-08-06 | $35.19 | -0.71% | $35.36 | $35.72 | $34.92 | 27.00K |
| 2026-08-05 | $35.44 | +1.08% | $35.34 | $35.54 | $34.97 | 65.60K |
| 2026-08-04 | $35.06 | +1.04% | $34.65 | $35.33 | $34.65 | 63.60K |
| 2026-08-03 | $34.70 | +1.34% | $34.44 | $35.03 | $34.11 | 110.30K |
| 2026-07-31 | $34.24 | +0.32% | $33.96 | $34.97 | $33.86 | 61.40K |
| 2026-07-30 | $34.13 | 0.00% | $33.30 | $34.62 | $33.30 | 95.30K |
| 2026-07-29 | $34.13 | -1.53% | $34.41 | $34.82 | $34.05 | 55.20K |
| 2026-07-28 | $34.66 | +3.31% | $34.68 | $35.57 | $34.44 | 73.30K |
| 2026-07-27 | $33.55 | +1.33% | $33.38 | $33.97 | $33.11 | 87.50K |
| 2026-07-24 | $33.11 | +0.98% | $32.79 | $33.31 | $32.70 | 64.20K |
| 2026-07-23 | $32.79 | -0.15% | $32.70 | $33.00 | $32.37 | 69.10K |
| 2026-07-22 | $32.84 | -2.00% | $33.27 | $33.38 | $32.58 | 75.10K |
| 2026-07-21 | $33.51 | -0.06% | $33.33 | $33.77 | $33.25 | 44.60K |
| 2026-07-20 | $33.53 | -1.50% | $34.18 | $34.46 | $33.36 | 61.80K |
| 2026-07-17 | $34.04 | -0.58% | $33.91 | $34.41 | $33.66 | 100.70K |
| 2026-07-16 | $34.24 | +3.19% | $33.35 | $34.25 | $33.35 | 99.90K |
| 2026-07-15 | $33.18 | +1.13% | $32.92 | $33.41 | $32.82 | 99.70K |
| 2026-07-14 | $32.81 | -1.23% | $33.19 | $33.53 | $32.76 | 60.20K |
| 2026-07-13 | $33.22 | +0.48% | $33.19 | $33.46 | $32.80 | 83.90K |
| 2026-07-10 | $33.06 | +0.64% | $32.77 | $33.22 | $32.70 | 45.60K |
| 2026-07-09 | $32.85 | +0.95% | $32.37 | $33.00 | $32.34 | 70.10K |
| 2026-07-08 | $32.54 | -1.84% | $33.13 | $33.34 | $32.10 | 69.10K |
| 2026-07-07 | $33.15 | -0.84% | $33.53 | $33.88 | $33.03 | 77.10K |
| 2026-07-06 | $33.43 | +0.09% | $33.27 | $34.45 | $33.19 | 76.50K |
| 2026-07-02 | $33.40 | +1.03% | $33.27 | $33.83 | $33.05 | 112.60K |
| 2026-07-01 | $33.06 | +2.38% | $32.31 | $33.38 | $32.08 | 63.00K |
| 2026-06-30 | $32.29 | -1.16% | $32.70 | $32.93 | $32.21 | 96.70K |
| 2026-06-29 | $32.67 | -0.64% | $32.63 | $32.90 | $31.75 | 89.70K |
| 2026-06-26 | $32.88 | +3.01% | $32.05 | $33.26 | $31.94 | 582.40K |
| 2026-06-25 | $31.92 | -0.22% | $32.09 | $32.46 | $31.71 | 86.50K |
| 2026-06-24 | $31.99 | +0.85% | $31.54 | $32.22 | $31.54 | 119.10K |
| 2026-06-23 | $31.72 | +1.76% | $30.84 | $31.98 | $30.84 | 101.20K |
| 2026-06-22 | $31.17 | -0.61% | $31.47 | $31.49 | $31.01 | 71.80K |
| 2026-06-18 | $31.36 | +0.95% | $31.25 | $31.40 | $30.60 | 107.50K |
| 2026-06-17 | $31.07 | +1.22% | $30.79 | $31.25 | $30.60 | 50.30K |
| 2026-06-16 | $30.69 | -0.21% | $30.93 | $31.22 | $30.58 | 36.40K |
| 2026-06-15 | $30.75 | -0.08% | $30.63 | $31.00 | $30.48 | 51.40K |
| 2026-06-12 | $30.78 | +0.03% | $30.76 | $31.18 | $30.47 | 52.20K |
| 2026-06-11 | $30.77 | -0.49% | $30.97 | $31.29 | $30.55 | 59.00K |
| 2026-06-10 | $30.92 | +0.13% | $30.88 | $31.67 | $30.69 | 66.00K |
| 2026-06-09 | $30.88 | +2.12% | $30.29 | $31.01 | $30.28 | 126.20K |
| 2026-06-08 | $30.24 | +1.68% | $29.66 | $30.41 | $29.41 | 90.10K |
| 2026-06-05 | $29.74 | +1.92% | $29.55 | $30.03 | $29.00 | 63.90K |
| 2026-06-04 | $29.18 | +1.65% | $28.97 | $29.69 | $28.86 | 93.10K |
| 2026-06-03 | $28.70 | -3.32% | $29.51 | $30.17 | $28.63 | 39.90K |
| 2026-06-02 | $29.69 | +2.20% | $29.11 | $29.76 | $29.00 | 90.70K |
| 2026-06-01 | $29.05 | +0.55% | $28.78 | $29.50 | $28.60 | 75.70K |
| 2026-05-29 | $28.89 | -1.03% | $29.25 | $29.30 | $28.80 | 48.20K |
| 2026-05-28 | $29.19 | +0.14% | $28.97 | $29.33 | $28.87 | 71.20K |
| 2026-05-27 | $29.15 | +1.04% | $28.80 | $29.56 | $28.70 | 63.30K |