Commercial Bancgroup, Inc. - Common Stock (CBK)

Last Price32.87

Change-0.12 (-0.36%)

NASDAQ · Last Trade: Oct 31st, 10:30 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Commercial Bancgroup, Inc. - Common Stock (CBK)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	32.98	33.50	32.80	32.87	38,103	32.87
10/29/2026	32.99	33.45	32.80	32.99	18,495	32.99
10/28/2026	32.64	32.79	32.04	32.61	46,663	32.61
10/27/2026	32.26	32.97	31.74	32.64	61,344	32.64
10/26/2026	32.35	32.77	31.70	32.00	44,340	32.00
10/23/2026	32.00	32.40	31.98	32.22	54,383	32.22
10/22/2026	31.31	32.42	31.28	32.17	42,552	32.17
10/21/2026	31.52	31.67	31.06	31.28	23,672	31.28
10/20/2026	31.37	32.21	31.33	31.33	17,721	31.33
10/19/2026	31.68	32.09	31.07	31.29	22,661	31.29
10/16/2026	31.52	32.04	31.50	31.61	31,502	31.61
10/15/2026	31.35	31.84	31.17	31.49	27,824	31.49
10/14/2026	31.00	31.24	30.70	31.07	85,242	31.07
10/13/2026	31.47	31.57	31.03	31.15	35,380	31.15
10/12/2026	30.82	31.61	30.82	31.07	28,372	31.07
10/09/2026	31.33	31.50	30.81	30.89	31,255	30.89
10/08/2026	31.29	31.61	31.08	31.53	39,460	31.53
10/07/2026	31.13	31.42	30.96	31.25	26,092	31.25
10/06/2026	31.26	31.68	31.04	31.43	30,848	31.43
10/05/2026	31.68	32.03	30.94	31.27	32,817	31.27
10/02/2026	31.73	32.32	31.59	31.88	22,636	31.88
10/01/2026	31.31	31.70	30.80	31.47	42,066	31.47
9/30/2026	32.22	32.22	31.02	31.35	27,113	31.35
9/29/2026	31.94	32.16	31.37	31.56	29,047	31.56
9/28/2026	31.95	32.35	31.85	31.99	27,979	31.99
9/25/2026	32.00	32.35	31.57	32.09	35,651	32.09
9/24/2026	31.47	31.93	31.31	31.81	32,089	31.81
9/23/2026	32.13	32.13	31.38	31.47	38,026	31.47
9/22/2026	32.83	32.87	32.26	32.36	42,448	32.36
9/21/2026	33.52	33.52	32.52	32.66	32,580	32.66
9/18/2026	32.86	33.12	32.49	32.96	113,497	32.96
9/17/2026	33.37	33.37	32.66	32.89	28,170	32.89
9/16/2026	33.50	33.54	32.66	32.89	52,671	32.89
9/15/2026	33.50	33.72	33.17	33.34	73,468	33.34
9/14/2026	34.13	34.39	33.62	33.75	34,489	33.63
9/11/2026	34.21	34.44	33.19	33.87	18,889	33.75
9/10/2026	33.80	33.97	33.43	33.90	67,401	33.78
9/09/2026	33.76	34.12	33.47	33.72	53,611	33.60
9/08/2026	34.65	34.92	33.81	33.91	29,280	33.79
9/04/2026	33.93	34.96	33.93	34.80	27,817	34.68
9/03/2026	34.63	34.63	34.13	34.13	24,726	34.01
9/02/2026	33.79	34.52	33.79	34.39	52,218	34.27
9/01/2026	33.81	34.22	33.61	33.75	60,454	33.63
8/31/2026	34.24	34.24	33.68	33.78	25,254	33.66
8/28/2026	33.98	34.38	33.78	34.12	32,647	34.00
8/27/2026	33.33	33.86	33.33	33.84	28,599	33.72
8/26/2026	33.88	34.20	33.76	33.81	21,187	33.69
8/25/2026	34.21	34.79	33.77	34.24	51,879	34.12
8/24/2026	34.03	34.36	33.78	33.93	38,873	33.81
8/21/2026	34.09	34.79	33.49	33.81	43,997	33.69
8/20/2026	33.58	33.98	33.36	33.93	72,211	33.81
8/19/2026	34.94	35.21	33.73	33.82	40,323	33.70
8/18/2026	35.23	35.27	34.85	34.94	37,117	34.82
8/17/2026	35.33	35.49	35.05	35.06	29,790	34.94
8/14/2026	35.56	35.64	35.10	35.30	24,805	35.17
8/13/2026	35.43	35.78	35.27	35.43	34,896	35.30
8/12/2026	34.84	35.61	34.78	35.42	37,161	35.29
8/11/2026	34.80	35.24	34.46	34.67	93,954	34.55
8/10/2026	34.72	34.93	34.36	34.70	30,024	34.58
8/07/2026	34.93	35.23	34.78	35.06	44,966	34.94
8/06/2026	35.36	35.72	34.92	35.19	26,993	35.06
8/05/2026	35.34	35.54	34.97	35.44	65,616	35.31
8/04/2026	34.65	35.33	34.65	35.06	63,583	34.94
8/03/2026	34.44	35.03	34.11	34.70	110,325	34.58