OTC Markets OTCQX - Delayed Quote
USD
CBB Bancorp, Inc. (CBBI)
14.00
+0.10
(+0.72%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.92
14.00
13.92
14.00
14.00
600
Oct 29, 2026
13.90
13.90
13.90
13.90
13.90
-
Oct 28, 2026
13.61
13.90
13.61
13.90
13.90
1,800
Oct 27, 2026
13.64
13.68
13.50
13.50
13.50
8,900
Oct 26, 2026
13.70
13.70
13.70
13.70
13.70
-
Oct 23, 2026
13.41
13.89
13.41
13.70
13.70
2,800
Oct 22, 2026
13.52
13.57
13.41
13.41
13.41
1,300
Oct 21, 2026
13.38
13.80
13.38
13.40
13.40
6,100
Oct 20, 2026
13.37
13.50
13.37
13.46
13.46
5,800
Oct 19, 2026
13.56
13.63
13.39
13.39
13.39
4,000
Oct 16, 2026
13.90
13.90
13.90
13.90
13.90
600
Oct 15, 2026
13.52
13.64
13.52
13.52
13.52
1,900
Oct 14, 2026
13.52
13.52
13.50
13.50
13.50
1,000
Oct 13, 2026
13.75
13.75
13.61
13.61
13.61
6,300
Oct 12, 2026
13.79
13.79
13.77
13.77
13.77
400
Oct 9, 2026
14.00
14.00
14.00
14.00
14.00
-
Oct 8, 2026
14.00
14.00
14.00
14.00
14.00
-
Oct 7, 2026
14.01
14.01
14.00
14.00
14.00
200
Oct 6, 2026
13.89
13.89
13.80
13.80
13.80
1,700
Oct 5, 2026
14.03
14.03
14.03
14.03
14.03
-
Oct 2, 2026
14.00
14.03
13.88
14.03
14.03
800
Oct 1, 2026
14.08
14.08
14.03
14.05
14.05
600
Sep 30, 2026
14.08
14.10
14.08
14.10
14.10
300
Sep 29, 2026
14.00
14.15
14.00
14.15
14.15
1,000
Sep 28, 2026
14.09
14.09
14.07
14.07
14.07
900
Sep 25, 2026
14.09
14.09
14.09
14.09
14.09
500
Sep 24, 2026
14.11
14.11
14.11
14.11
14.11
-
Sep 23, 2026
14.11
14.11
14.11
14.11
14.11
-
Sep 22, 2026
14.11
14.11
14.11
14.11
14.11
-
Sep 21, 2026
14.11
14.11
14.11
14.11
14.11
-
Sep 18, 2026
14.11
14.11
14.11
14.11
14.11
-
Sep 17, 2026
14.11
14.11
14.11
14.11
14.11
200
Sep 16, 2026
14.13
14.13
14.13
14.13
14.13
100
Sep 15, 2026
14.20
14.20
14.10
14.10
14.10
600
Sep 14, 2026
14.20
14.20
14.19
14.19
14.19
200
Sep 11, 2026
14.20
14.20
14.20
14.20
14.20
-
Sep 10, 2026
14.20
14.20
14.20
14.20
14.20
-
Sep 9, 2026
14.20
14.20
14.20
14.20
14.20
2,500
Sep 8, 2026
14.20
14.24
14.14
14.20
14.20
4,400
Sep 4, 2026
13.88
14.20
13.81
14.10
14.10
7,500
Sep 3, 2026
13.88
13.88
13.88
13.88
13.88
200
Sep 2, 2026
13.91
13.91
13.91
13.91
13.91
-
Sep 1, 2026
13.91
13.91
13.89
13.91
13.91
700
Aug 31, 2026
13.85
13.85
13.85
13.85
13.85
-
Aug 28, 2026
13.85
13.85
13.85
13.85
13.85
-
Aug 27, 2026
13.89
13.89
13.85
13.85
13.85
500
Aug 26, 2026
13.80
13.80
13.80
13.80
13.80
2,200
Aug 25, 2026
13.80
13.80
13.80
13.80
13.80
300
Aug 24, 2026
13.80
13.80
13.80
13.80
13.80
-
Aug 21, 2026
13.90
13.90
13.66
13.80
13.80
1,400
Aug 20, 2026
13.90
14.08
13.90
13.90
13.90
4,900
Aug 19, 2026
13.80
13.80
13.80
13.80
13.80
-
Aug 18, 2026
13.61
13.80
13.60
13.80
13.80
2,300
Aug 17, 2026
13.50
13.72
13.50
13.58
13.58
1,000
Aug 14, 2026
13.70
13.70
13.70
13.70
13.70
100
Aug 13, 2026
13.50
13.50
13.49
13.50
13.50
1,300
Aug 12, 2026
13.58
13.58
13.50
13.50
13.50
5,900
Aug 11, 2026
13.57
13.57
13.57
13.57
13.57
-
Aug 10, 2026
13.56
13.57
13.54
13.57
13.57
2,500
Aug 7, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
13.69
13.69
13.49
13.49
13.49
2,700
Aug 6, 2026
13.75
13.80
13.74
13.78
13.66
6,500
Aug 5, 2026
13.75
13.77
13.75
13.77
13.64
8,800
Aug 4, 2026
13.60
13.80
13.59
13.80
13.67
4,100
Aug 3, 2026
13.52
13.53
13.52
13.53
13.41
3,400
Jul 31, 2026
13.48
13.63
13.48
13.63
13.51
700
Jul 30, 2026
13.45
13.45
13.45
13.45
13.33
-
Jul 29, 2026
13.44
13.48
13.44
13.45
13.33
1,400
Jul 28, 2026
13.53
13.54
13.48
13.48
13.36
2,900
Jul 27, 2026
13.33
13.33
13.33
13.33
13.21
-
Jul 24, 2026
13.50
13.50
13.33
13.33
13.21
2,800
Jul 23, 2026
13.55
13.55
13.55
13.55
13.43
-
Jul 22, 2026
13.55
13.55
13.55
13.55
13.43
400
Jul 21, 2026
13.52
13.60
13.52
13.60
13.48
600
Jul 20, 2026
13.50
13.55
13.50
13.55
13.43
10,500
Jul 17, 2026
13.54
13.54
13.50
13.50
13.38
6,500
Jul 16, 2026
13.40
13.54
13.40
13.54
13.42
2,000
Jul 15, 2026
13.45
13.45
13.30
13.30
13.18
7,600
Jul 14, 2026
13.25
13.25
13.25
13.25
13.13
-
Jul 13, 2026
13.36
13.36
13.25
13.25
13.13
9,100
Jul 10, 2026
13.41
13.41
13.40
13.40
13.28
4,100
Jul 9, 2026
13.35
13.35
13.35
13.35
13.22
100
Jul 8, 2026
13.23
13.25
13.08
13.08
12.96
11,000
Jul 7, 2026
13.10
13.45
13.10
13.45
13.33
8,200
Jul 6, 2026
13.22
13.22
13.22
13.22
13.10
700
Jul 2, 2026
13.09
13.17
13.09
13.17
13.05
600
Jul 1, 2026
12.65
13.09
12.65
13.09
12.97
6,600
Jun 30, 2026
12.57
12.57
12.55
12.55
12.44
2,400
Jun 29, 2026
12.75
12.75
12.75
12.75
12.63
500
Jun 26, 2026
12.49
12.50
12.49
12.50
12.39
6,900
Jun 25, 2026
12.40
12.50
12.40
12.49
12.38
3,900
Jun 24, 2026
12.19
12.31
12.19
12.30
12.19
17,000
Jun 23, 2026
11.90
12.10
11.90
12.06
11.96
2,000
Jun 22, 2026
11.63
11.81
11.63
11.81
11.70
3,800
Jun 18, 2026
11.60
11.63
11.15
11.61
11.51
22,200
Jun 17, 2026
11.69
11.69
11.40
11.41
11.31
11,900
Jun 16, 2026
11.69
11.69
11.67
11.67
11.56
300
Jun 15, 2026
11.53
11.57
11.53
11.53
11.43
2,000
Jun 12, 2026
11.48
11.63
11.48
11.50
11.40
9,800
Jun 11, 2026
11.50
11.50
11.50
11.50
11.40
-
Jun 10, 2026
11.50
11.50
11.50
11.50
11.40
1,400
Jun 9, 2026
11.64
11.64
11.64
11.64
11.53
1,300
Jun 8, 2026
11.48
11.48
11.48
11.48
11.38
-
Jun 5, 2026
11.50
11.50
11.42
11.48
11.38
5,300
Jun 4, 2026
11.41
11.50
11.40
11.48
11.38
7,500
Jun 3, 2026
11.40
11.40
11.35
11.40
11.30
6,500
Jun 2, 2026
11.45
11.45
11.37
11.44
11.34
3,600
Jun 1, 2026
11.40
11.50
11.40
11.42
11.32
12,000
May 29, 2026
11.41
11.45
11.16
11.39
11.29
7,600
May 28, 2026
11.40
11.45
11.40
11.45
11.35
5,500
May 27, 2026
11.44
11.44
11.35
11.35
11.25
700
May 26, 2026
11.40
11.40
11.40
11.40
11.30
-
May 22, 2026
11.40
11.40
11.40
11.40
11.30
900
May 21, 2026
11.55
11.55
11.55
11.55
11.45
-
May 20, 2026
11.55
11.55
11.55
11.55
11.45
400
May 19, 2026
11.18
11.56
11.18
11.35
11.25
6,200
May 18, 2026
11.24
11.24
11.24
11.24
11.14
-
May 15, 2026
11.18
11.24
11.18
11.24
11.14
600
May 14, 2026
11.30
11.30
11.27
11.30
11.20
900
May 13, 2026
11.27
11.27
11.17
11.19
11.09
7,100
May 12, 2026
11.29
11.29
11.29
11.29
11.19
100
May 11, 2026
11.59
11.59
11.35
11.35
11.25
4,100
May 8, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
11.94
11.94
11.48
11.58
11.47
3,100
May 7, 2026
11.95
11.95
11.45
11.90
11.67
1,500
May 6, 2026
11.75
11.76
11.75
11.76
11.53
1,200
May 5, 2026
11.71
11.75
11.66
11.66
11.43
1,200
May 4, 2026
11.50
11.70
11.50
11.70
11.47
2,000
May 1, 2026
11.31
11.46
11.31
11.45
11.23
900
Apr 30, 2026
11.40
11.45
11.40
11.45
11.23
2,200
Apr 29, 2026
11.20
11.50
11.20
11.31
11.09
7,300
Apr 28, 2026
11.19
11.32
11.10
11.20
10.98
9,900
Apr 27, 2026
11.25
11.25
11.05
11.05
10.83
10,700
Apr 24, 2026
10.92
11.18
10.89
11.00
10.79
22,200
Apr 23, 2026
10.69
10.75
10.65
10.73
10.52
15,700
Apr 22, 2026
10.80
10.82
10.65
10.82
10.61
11,500
Apr 21, 2026
10.93
10.93
10.76
10.76
10.55
5,900
Apr 20, 2026
10.82
10.85
10.82
10.82
10.61
1,600
Apr 17, 2026
10.77
10.85
10.73
10.85
10.64
3,700
Apr 16, 2026
10.74
10.75
10.73
10.75
10.54
1,500
Apr 15, 2026
10.79
10.79
10.73
10.73
10.52
1,700
Apr 14, 2026
10.85
10.85
10.84
10.84
10.63
500
Apr 13, 2026
10.80
10.81
10.73
10.73
10.52
2,200
Apr 10, 2026
10.72
10.72
10.72
10.72
10.51
200
Apr 9, 2026
10.75
10.75
10.75
10.75
10.54
100
Apr 8, 2026
10.83
10.90
10.73
10.73
10.52
11,100
Apr 7, 2026
10.84
10.84
10.80
10.84
10.63
900
Apr 6, 2026
10.90
10.90
10.90
10.90
10.69
200
Apr 2, 2026
10.83
10.83
10.83
10.83
10.62
300
Apr 1, 2026
10.83
10.83
10.83
10.83
10.62
-
Mar 31, 2026
10.75
10.83
10.73
10.83
10.62
1,300
Mar 30, 2026
10.73
10.80
10.70
10.70
10.49
13,700
Mar 27, 2026
10.99
10.99
10.99
10.99
10.78
-
Mar 26, 2026
10.99
10.99
10.99
10.99
10.78
-
Mar 25, 2026
10.99
10.99
10.99
10.99
10.78
500
Mar 24, 2026
10.99
10.99
10.99
10.99
10.78
1,000
Mar 23, 2026
10.72
10.75
10.72
10.75
10.54
500
Mar 20, 2026
10.72
10.72
10.72
10.72
10.51
600
Mar 19, 2026
10.73
10.81
10.73
10.81
10.60
1,200
Mar 18, 2026
10.75
10.75
10.75
10.75
10.54
2,400
Mar 17, 2026
11.00
11.00
10.68
10.75
10.54
58,700
Mar 16, 2026
11.18
11.18
10.96
10.96
10.75
3,700
Mar 13, 2026
11.10
11.30
10.98
11.00
10.79
32,300
Mar 12, 2026
11.55
11.55
11.00
11.00
10.79
20,200
Mar 11, 2026
11.60
11.60
11.60
11.60
11.37
9,400
Mar 10, 2026
11.65
11.65
11.53
11.62
11.39
1,700
Mar 9, 2026
11.76
11.80
11.65
11.73
11.51
6,000
Mar 6, 2026
11.76
11.76
11.75
11.75
11.52
800
Mar 5, 2026
11.85
11.86
11.80
11.86
11.63
1,500
Mar 4, 2026
11.77
11.85
11.77
11.85
11.62
2,000
Mar 3, 2026
11.80
11.84
11.75
11.84
11.61
3,900
Mar 2, 2026
11.85
11.85
11.80
11.85
11.62
5,200
Feb 27, 2026
11.90
11.90
11.84
11.89
11.66
4,700
Feb 26, 2026
11.95
11.95
11.75
11.86
11.63
700
Feb 25, 2026
11.87
11.87
11.87
11.87
11.64
-
Feb 24, 2026
12.01
12.01
11.75
11.87
11.64
6,000
Feb 23, 2026
12.13
12.13
12.13
12.13
11.89
1,300
Feb 20, 2026
12.20
12.20
12.13
12.13
11.89
1,200
Feb 19, 2026
12.13
12.14
12.13
12.13
11.89
8,000
Feb 18, 2026
12.13
12.13
12.13
12.13
11.89
1,000
Feb 17, 2026
12.14
12.14
12.13
12.13
11.89
1,600
Feb 13, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
12.13
12.13
12.13
12.13
11.89
100
Feb 12, 2026
12.25
12.25
12.25
12.25
11.89
100
Feb 11, 2026
12.20
12.25
12.15
12.25
11.89
2,700
Feb 10, 2026
11.88
12.20
11.85
12.20
11.84
2,900
Feb 9, 2026
11.90
11.90
11.85
11.85
11.50
2,500
Feb 6, 2026
11.85
11.90
11.85
11.85
11.50
21,700
Feb 5, 2026
11.58
11.58
11.58
11.58
11.24
200
Feb 4, 2026
11.81
11.90
11.70
11.85
11.50
6,000
Feb 3, 2026
11.87
11.87
11.75
11.79
11.44
11,500
Feb 2, 2026
11.97
12.00
11.75
11.85
11.50
20,100
Jan 30, 2026
11.70
11.73
11.70
11.73
11.38
800
Jan 29, 2026
11.50
11.50
11.50
11.50
11.16
-
Jan 28, 2026
11.90
11.91
11.50
11.50
11.16
2,900
Jan 27, 2026
11.60
11.60
11.60
11.60
11.26
-
Jan 26, 2026
11.60
11.60
11.60
11.60
11.26
500
Jan 23, 2026
12.00
12.10
12.00
12.00
11.65
1,200
Jan 22, 2026
12.00
12.00
11.99
11.99
11.64
1,200
Jan 21, 2026
11.99
11.99
11.59
11.73
11.38
4,300
Jan 20, 2026
11.73
11.73
11.73
11.73
11.38
200
Jan 16, 2026
11.75
11.90
11.75
11.90
11.55
4,800
Jan 15, 2026
11.75
11.75
11.75
11.75
11.40
-
Jan 14, 2026
11.50
11.83
11.50
11.75
11.40
5,000
Jan 13, 2026
11.42
11.49
11.42
11.49
11.15
2,300
Jan 12, 2026
11.28
11.28
11.20
11.20
10.87
28,100
Jan 9, 2026
11.22
11.22
11.08
11.10
10.77
3,100
Jan 8, 2026
11.00
11.15
11.00
11.14
10.81
3,600
Jan 7, 2026
10.96
11.04
10.69
11.04
10.71
4,100
Jan 6, 2026
10.85
11.05
10.85
11.00
10.68
11,100
Jan 5, 2026
11.00
11.07
10.90
10.90
10.58
11,000
Jan 2, 2026
11.00
11.00
10.75
10.87
10.55
500
Dec 31, 2025
11.04
11.04
10.92
11.00
10.67
10,200
Dec 30, 2025
11.04
11.04
11.04
11.04
10.71
-
Dec 29, 2025
11.02
11.04
11.02
11.04
10.71
5,000
Dec 26, 2025
11.00
11.00
11.00
11.00
10.68
100
Dec 24, 2025
10.98
11.01
10.98
11.01
10.69
700
Dec 23, 2025
10.66
11.00
10.66
10.92
10.60
15,000
Dec 22, 2025
11.04
11.04
11.04
11.04
10.71
-
Dec 19, 2025
10.65
11.04
10.65
11.04
10.71
300
Dec 18, 2025
10.90
10.90
10.60
10.76
10.44
5,100
Dec 17, 2025
11.00
11.15
10.76
10.90
10.58
9,400
Dec 16, 2025
10.82
10.82
10.58
10.58
10.27
3,300
Dec 15, 2025
10.84
10.84
10.70
10.74
10.42
15,900
Dec 12, 2025
10.70
10.80
10.68
10.70
10.38
37,900
Dec 11, 2025
10.70
10.78
10.70
10.78
10.46
2,300
Dec 10, 2025
10.65
10.65
10.60
10.60
10.29
5,400
Dec 9, 2025
10.55
10.65
10.55
10.60
10.29
24,500
Dec 8, 2025
10.68
10.70
10.57
10.60
10.29
22,700
Dec 5, 2025
10.55
10.65
10.54
10.62
10.31
55,700
Dec 4, 2025
10.50
10.60
10.50
10.60
10.29
15,600
Dec 3, 2025
10.55
10.55
10.38
10.45
10.14
16,700
Dec 2, 2025
10.59
10.59
10.48
10.50
10.19
36,800
Dec 1, 2025
10.65
10.65
10.55
10.60
10.29
19,800
Nov 28, 2025
10.57
10.57
10.57
10.57
10.26
-
Nov 26, 2025
10.57
10.57
10.57
10.57
10.26
1,300
Nov 25, 2025
10.56
10.60
10.55
10.57
10.26
11,700
Nov 24, 2025
10.63
10.63
10.55
10.57
10.26
9,900
Nov 21, 2025
10.65
10.65
10.60
10.63
10.32
9,400
Nov 20, 2025
10.70
10.70
10.70
10.70
10.38
1,400
Nov 19, 2025
10.61
10.74
10.60
10.60
10.29
12,200
Nov 18, 2025
10.62
10.70
10.55
10.70
10.38
34,300
Nov 17, 2025
10.71
10.71
10.62
10.62
10.31
6,000
Nov 14, 2025
10.69
10.73
10.65
10.65
10.34
4,300
Nov 13, 2025
10.72
10.72
10.65
10.70
10.38
14,100
Nov 12, 2025
10.78
10.82
10.72
10.72
10.40
7,500
Nov 11, 2025
10.80
10.80
10.62
10.70
10.38
24,300
Nov 10, 2025
10.71
10.80
10.71
10.75
10.43
5,000
Nov 7, 2025
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
10.99
10.99
10.70
10.70
10.38
8,500
Nov 6, 2025
11.00
11.00
11.00
11.00
10.55
900
Nov 5, 2025
10.95
10.99
10.95
10.97
10.53
700
Nov 4, 2025
10.95
11.00
10.88
11.00
10.55
4,600
Nov 3, 2025
11.00
11.00
10.65
10.94
10.50
15,200
Oct 31, 2025
11.02
11.20
10.96
11.00
10.55
18,900
