Central Plains Bancshares, Inc. CPBI
NASDAQ · United States · Finance
$19.99-0.03 (-0.15%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.99 | -0.15% | $20.15 | $20.15 | $19.99 | 6.10K |
| 2026-09-30 | $20.02 | -0.02% | $20.02 | $20.02 | $20.02 | 200 |
| 2026-09-29 | $20.02 | +1.14% | $20.02 | $20.02 | $20.02 | 1.40K |
| 2026-09-28 | $19.80 | 0.00% | $19.80 | $19.80 | $19.80 | 0 |
| 2026-09-25 | $19.80 | -1.49% | $19.80 | $19.80 | $19.80 | 800 |
| 2026-09-24 | $20.10 | -0.25% | $20.00 | $20.38 | $19.75 | 7.50K |
| 2026-09-23 | $20.15 | +0.75% | $20.14 | $20.16 | $20.14 | 800 |
| 2026-09-22 | $20.00 | -2.25% | $20.15 | $20.32 | $19.73 | 34.30K |
| 2026-09-21 | $20.46 | -1.73% | $20.50 | $20.55 | $20.45 | 3.30K |
| 2026-09-18 | $20.82 | -2.98% | $21.46 | $21.46 | $20.42 | 14.10K |
| 2026-09-17 | $21.46 | +0.23% | $21.43 | $21.48 | $21.43 | 2.70K |
| 2026-09-16 | $21.41 | -0.21% | $21.41 | $21.41 | $21.41 | 1.50K |
| 2026-09-15 | $21.45 | +0.07% | $21.48 | $21.50 | $21.42 | 2.40K |
| 2026-09-14 | $21.44 | +0.19% | $21.39 | $21.48 | $21.39 | 2.60K |
| 2026-09-11 | $21.40 | +1.57% | $21.25 | $21.40 | $21.25 | 2.40K |
| 2026-09-10 | $21.07 | +0.39% | $21.12 | $21.15 | $21.07 | 2.20K |
| 2026-09-09 | $20.99 | 0.00% | $20.99 | $20.99 | $20.99 | 0 |
| 2026-09-08 | $20.99 | -2.15% | $20.99 | $20.99 | $20.99 | 700 |
| 2026-09-04 | $21.45 | 0.00% | $21.45 | $21.45 | $21.45 | 0 |
| 2026-09-03 | $21.45 | +2.24% | $21.00 | $21.45 | $21.00 | 3.70K |
| 2026-09-02 | $20.98 | -0.33% | $20.98 | $20.98 | $20.98 | 1.70K |
| 2026-09-01 | $21.05 | 0.00% | $21.05 | $21.05 | $21.05 | 0 |
| 2026-08-31 | $21.05 | +0.31% | $20.92 | $21.05 | $20.92 | 7.00K |
| 2026-08-28 | $20.99 | +0.23% | $20.92 | $20.99 | $20.92 | 4.80K |
| 2026-08-27 | $20.94 | -0.30% | $20.94 | $20.94 | $20.94 | 300 |
| 2026-08-26 | $21.00 | 0.00% | $21.00 | $21.00 | $21.00 | 0 |
| 2026-08-25 | $21.00 | +0.19% | $20.99 | $21.00 | $20.99 | 3.20K |
| 2026-08-24 | $20.96 | -0.06% | $20.96 | $20.96 | $20.96 | 400 |
| 2026-08-21 | $20.97 | 0.00% | $20.97 | $20.97 | $20.97 | 400 |
| 2026-08-20 | $20.97 | +0.24% | $20.97 | $20.97 | $20.97 | 500 |
| 2026-08-19 | $20.92 | -0.19% | $20.92 | $20.92 | $20.92 | 500 |
| 2026-08-18 | $20.96 | +0.14% | $20.95 | $20.96 | $20.95 | 1.40K |
| 2026-08-17 | $20.93 | -0.33% | $20.93 | $20.93 | $20.93 | 800 |
| 2026-08-14 | $21.00 | +0.17% | $20.76 | $21.00 | $20.76 | 8.80K |
| 2026-08-13 | $20.97 | 0.00% | $20.97 | $20.97 | $20.97 | 0 |
| 2026-08-12 | $20.97 | +1.70% | $20.74 | $20.97 | $20.74 | 1.50K |
| 2026-08-11 | $20.61 | 0.00% | $20.61 | $20.61 | $20.61 | 0 |
| 2026-08-10 | $20.61 | +0.07% | $21.00 | $21.00 | $20.57 | 2.10K |
| 2026-08-07 | $20.60 | -1.90% | $20.58 | $20.60 | $20.58 | 1.10K |
| 2026-08-06 | $21.00 | +0.48% | $21.00 | $21.00 | $21.00 | 800 |
| 2026-08-05 | $20.90 | +0.82% | $20.50 | $20.90 | $20.50 | 700 |
| 2026-08-04 | $20.73 | +2.12% | $20.45 | $20.91 | $20.45 | 6.30K |
| 2026-08-03 | $20.30 | +1.25% | $20.19 | $20.50 | $20.19 | 2.40K |
| 2026-07-31 | $20.05 | +0.69% | $20.05 | $20.05 | $20.05 | 200 |
| 2026-07-30 | $19.91 | +0.34% | $19.91 | $19.91 | $19.91 | 900 |
| 2026-07-29 | $19.84 | +0.48% | $19.84 | $19.84 | $19.84 | 600 |
| 2026-07-28 | $19.75 | +0.41% | $19.80 | $19.84 | $19.75 | 4.80K |
| 2026-07-27 | $19.67 | -0.66% | $19.74 | $19.74 | $19.67 | 2.30K |
| 2026-07-24 | $19.80 | -1.54% | $20.25 | $20.25 | $19.67 | 7.20K |
| 2026-07-23 | $20.11 | -1.08% | $20.01 | $20.35 | $19.98 | 1.00K |
| 2026-07-22 | $20.33 | +1.04% | $20.45 | $20.74 | $19.91 | 8.30K |
| 2026-07-21 | $20.12 | -0.02% | $19.91 | $20.20 | $19.91 | 800 |
| 2026-07-20 | $20.13 | -0.37% | $20.49 | $20.49 | $20.13 | 1.80K |
| 2026-07-17 | $20.20 | +1.10% | $19.99 | $20.20 | $19.99 | 1.90K |
| 2026-07-16 | $19.98 | +0.15% | $19.98 | $19.98 | $19.98 | 500 |
| 2026-07-15 | $19.95 | +2.31% | $19.95 | $19.95 | $19.95 | 1.60K |
| 2026-07-14 | $19.50 | -1.27% | $19.18 | $19.89 | $19.14 | 2.40K |
| 2026-07-13 | $19.75 | -1.25% | $19.62 | $19.75 | $19.62 | 600 |
| 2026-07-10 | $20.00 | +4.65% | $20.00 | $20.01 | $20.00 | 1.10K |
| 2026-07-09 | $19.11 | +1.77% | $18.95 | $21.83 | $18.95 | 24.60K |
| 2026-07-08 | $18.78 | -1.22% | $18.90 | $19.25 | $18.78 | 2.40K |
| 2026-07-07 | $19.01 | -0.60% | $19.15 | $19.15 | $18.87 | 2.60K |
| 2026-07-06 | $19.13 | +1.14% | $19.13 | $19.13 | $18.91 | 2.40K |
| 2026-07-02 | $18.91 | -0.53% | $18.91 | $18.91 | $18.91 | 1.30K |
| 2026-07-01 | $19.01 | -0.11% | $18.99 | $19.01 | $18.99 | 1.40K |
| 2026-06-30 | $19.03 | +0.21% | $19.06 | $19.11 | $18.91 | 2.00K |
| 2026-06-29 | $18.99 | 0.00% | $18.99 | $18.99 | $18.94 | 2.50K |
| 2026-06-26 | $18.99 | +0.96% | $18.82 | $18.99 | $18.75 | 5.30K |
| 2026-06-25 | $18.81 | -0.48% | $18.90 | $18.91 | $18.81 | 2.30K |
| 2026-06-24 | $18.90 | +0.96% | $18.99 | $18.99 | $18.90 | 900 |
| 2026-06-23 | $18.72 | +0.16% | $18.73 | $18.75 | $18.65 | 2.60K |
| 2026-06-22 | $18.69 | +0.27% | $18.65 | $18.70 | $18.65 | 2.50K |
| 2026-06-18 | $18.64 | -0.43% | $18.64 | $18.64 | $18.64 | 2.40K |
| 2026-06-17 | $18.72 | +0.92% | $18.52 | $18.72 | $18.52 | 1.20K |
| 2026-06-16 | $18.55 | +0.16% | $18.55 | $18.55 | $18.55 | 2.00K |
| 2026-06-15 | $18.52 | -0.64% | $18.54 | $18.64 | $18.52 | 1.40K |
| 2026-06-12 | $18.64 | +0.70% | $18.60 | $18.64 | $18.60 | 1.20K |
| 2026-06-11 | $18.51 | +0.05% | $18.50 | $18.60 | $18.50 | 1.90K |
| 2026-06-10 | $18.50 | -1.33% | $18.69 | $18.69 | $18.50 | 4.00K |
| 2026-06-09 | $18.75 | +0.81% | $18.64 | $18.75 | $18.64 | 1.80K |
| 2026-06-08 | $18.60 | +0.54% | $18.63 | $18.63 | $18.45 | 10.40K |
| 2026-06-05 | $18.50 | 0.00% | $18.63 | $18.63 | $18.50 | 7.90K |
| 2026-06-04 | $18.50 | 0.00% | $18.63 | $18.63 | $18.50 | 6.30K |
| 2026-06-03 | $18.50 | -0.05% | $18.53 | $18.62 | $18.50 | 3.00K |
| 2026-06-02 | $18.51 | +0.05% | $18.34 | $18.52 | $18.25 | 8.20K |
| 2026-06-01 | $18.50 | +0.65% | $18.34 | $18.50 | $18.33 | 2.60K |
| 2026-05-29 | $18.38 | +0.03% | $18.40 | $18.40 | $18.38 | 1.70K |
| 2026-05-28 | $18.38 | +0.52% | $18.38 | $18.38 | $18.38 | 600 |
| 2026-05-27 | $18.28 | -2.30% | $18.39 | $18.39 | $18.28 | 10.50K |
| 2026-05-26 | $18.71 | 0.00% | $18.71 | $18.71 | $18.71 | 0 |