CBK(CBK)
CBK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $33.27 | $33.83 | $33.05 | $33.40 | 112,642 |
| 7/1/2026 | $32.31 | $33.38 | $32.08 | $33.06 | 63,000 |
| 6/30/2026 | $32.70 | $32.93 | $32.21 | $32.29 | 96,700 |
| 6/29/2026 | $32.63 | $32.91 | $31.76 | $32.67 | 89,700 |
| 6/26/2026 | $32.05 | $33.27 | $31.95 | $32.88 | 582,401 |
| 6/25/2026 | $32.09 | $32.46 | $31.71 | $31.92 | 86,500 |
| 6/24/2026 | $31.54 | $32.23 | $31.54 | $31.99 | 119,100 |
| 6/23/2026 | $30.84 | $31.98 | $30.84 | $31.72 | 101,215 |
| 6/22/2026 | $31.47 | $31.49 | $31.02 | $31.17 | 71,837 |
| 6/18/2026 | $31.25 | $31.40 | $30.60 | $31.36 | 107,543 |
| 6/17/2026 | $30.79 | $31.25 | $30.60 | $31.07 | 50,322 |
| 6/16/2026 | $30.93 | $31.22 | $30.58 | $30.69 | 36,400 |
| 6/15/2026 | $30.63 | $31.00 | $30.48 | $30.76 | 51,408 |
| 6/12/2026 | $30.76 | $31.18 | $30.47 | $30.78 | 52,200 |
| 6/11/2026 | $30.97 | $31.29 | $30.55 | $30.77 | 59,000 |
| 6/10/2026 | $30.88 | $31.67 | $30.69 | $30.92 | 66,041 |
| 6/9/2026 | $30.29 | $31.02 | $30.28 | $30.88 | 126,236 |
| 6/8/2026 | $29.66 | $30.41 | $29.41 | $30.24 | 90,106 |
| 6/5/2026 | $29.55 | $30.04 | $29.00 | $29.74 | 63,900 |
| 6/4/2026 | $28.97 | $29.69 | $28.86 | $29.18 | 93,101 |
| 6/3/2026 | $29.51 | $30.17 | $28.63 | $28.71 | 39,903 |
| 6/2/2026 | $29.11 | $29.76 | $29.00 | $29.69 | 90,741 |
| 6/1/2026 | $28.78 | $29.50 | $28.60 | $29.05 | 75,700 |
| 5/29/2026 | $29.25 | $29.30 | $28.80 | $28.89 | 48,200 |
| 5/28/2026 | $28.97 | $29.33 | $28.87 | $29.19 | 71,200 |
| 5/27/2026 | $28.80 | $29.56 | $28.70 | $29.15 | 63,300 |
| 5/26/2026 | $28.83 | $29.22 | $28.45 | $28.85 | 82,600 |
| 5/22/2026 | $29.11 | $29.38 | $28.66 | $28.69 | 54,909 |
| 5/21/2026 | $28.47 | $29.20 | $28.11 | $29.09 | 81,247 |
| 5/20/2026 | $27.99 | $28.81 | $27.75 | $28.64 | 71,425 |
| 5/19/2026 | $27.65 | $28.12 | $27.25 | $28.00 | 95,723 |
| 5/18/2026 | $27.97 | $28.35 | $27.85 | $27.90 | 37,532 |
| 5/15/2026 | $27.87 | $28.90 | $27.38 | $27.62 | 24,322 |
| 5/14/2026 | $28.56 | $28.85 | $27.94 | $28.14 | 21,806 |
| 5/13/2026 | $28.37 | $28.56 | $28.25 | $28.33 | 23,216 |
| 5/12/2026 | $27.55 | $28.75 | $27.55 | $28.54 | 35,907 |
| 5/11/2026 | $29.15 | $29.32 | $28.91 | $28.97 | 25,329 |
| 5/8/2026 | $29.03 | $29.17 | $28.94 | $29.11 | 33,400 |
| 5/7/2026 | $28.97 | $29.64 | $28.91 | $29.11 | 53,600 |
| 5/6/2026 | $28.97 | $29.17 | $28.76 | $28.91 | 18,300 |
| 5/5/2026 | $28.97 | $29.21 | $28.62 | $28.76 | 30,647 |
| 5/4/2026 | $29.10 | $29.60 | $28.64 | $28.91 | 29,935 |
| 5/1/2026 | $29.09 | $29.51 | $28.32 | $29.00 | 23,215 |
| 4/30/2026 | $28.56 | $29.25 | $28.01 | $28.96 | 33,602 |
| 4/29/2026 | $29.02 | $29.29 | $28.09 | $28.56 | 29,629 |
| 4/28/2026 | $29.25 | $29.75 | $28.69 | $29.17 | 65,600 |
| 4/27/2026 | $28.87 | $29.48 | $28.87 | $29.10 | 52,500 |
| 4/24/2026 | $28.99 | $29.27 | $28.51 | $28.84 | 23,800 |
| 4/23/2026 | $28.88 | $29.32 | $28.76 | $29.08 | 20,502 |
| 4/22/2026 | $29.20 | $29.88 | $28.86 | $28.99 | 45,003 |
| 4/21/2026 | $29.69 | $29.89 | $29.02 | $29.18 | 31,031 |
| 4/20/2026 | $29.24 | $29.75 | $28.82 | $29.65 | 62,010 |
| 4/17/2026 | $28.25 | $29.69 | $28.24 | $29.30 | 114,946 |
| 4/16/2026 | $28.17 | $28.37 | $27.87 | $27.98 | 36,742 |
| 4/15/2026 | $28.22 | $28.45 | $27.78 | $28.23 | 41,500 |
| 4/14/2026 | $27.81 | $28.31 | $27.62 | $28.15 | 80,800 |
| 4/13/2026 | $27.89 | $27.89 | $27.62 | $27.85 | 40,500 |
| 4/10/2026 | $28.04 | $28.04 | $27.65 | $27.85 | 45,036 |
| 4/9/2026 | $27.16 | $28.11 | $26.94 | $27.98 | 81,115 |
| 4/8/2026 | $27.20 | $27.53 | $27.00 | $27.20 | 106,621 |
| 4/7/2026 | $26.64 | $27.15 | $26.64 | $26.92 | 141,700 |
| 4/6/2026 | $26.75 | $26.99 | $26.56 | $26.92 | 66,600 |