CBKCBK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $25.48 | $25.48 | $25.20 | $25.20 | 5,581 |
| 1/15/2026 | $25.20 | $25.75 | $25.02 | $25.53 | 81,900 |
| 1/14/2026 | $24.24 | $25.27 | $24.24 | $25.25 | 56,636 |
| 1/13/2026 | $24.10 | $24.25 | $24.03 | $24.25 | 22,509 |
| 1/12/2026 | $24.08 | $24.25 | $24.05 | $24.16 | 21,100 |
| 1/9/2026 | $24.35 | $24.42 | $24.12 | $24.20 | 38,300 |
| 1/8/2026 | $24.08 | $24.50 | $24.08 | $24.42 | 87,539 |
| 1/7/2026 | $24.61 | $24.75 | $24.06 | $24.25 | 42,200 |
| 1/6/2026 | $24.19 | $24.53 | $24.09 | $24.49 | 37,400 |
| 1/5/2026 | $24.30 | $24.45 | $24.09 | $24.36 | 45,400 |
| 1/2/2026 | $24.30 | $24.48 | $23.92 | $24.12 | 24,700 |
| 12/31/2025 | $24.23 | $24.57 | $24.13 | $24.56 | 59,800 |
| 12/30/2025 | $24.25 | $24.35 | $24.11 | $24.15 | 44,236 |
| 12/29/2025 | $24.25 | $24.47 | $23.24 | $24.41 | 28,900 |
| 12/26/2025 | $24.46 | $24.46 | $24.30 | $24.35 | 17,300 |
| 12/24/2025 | $24.73 | $24.73 | $24.40 | $24.50 | 19,700 |
| 12/23/2025 | $24.76 | $25.06 | $24.71 | $24.88 | 24,300 |
| 12/22/2025 | $25.29 | $25.43 | $24.81 | $24.90 | 30,900 |
| 12/19/2025 | $25.41 | $25.45 | $24.89 | $25.32 | 1.27M |
| 12/18/2025 | $25.51 | $25.52 | $25.07 | $25.25 | 113,547 |
| 12/17/2025 | $25.29 | $25.55 | $25.29 | $25.49 | 138,400 |
| 12/16/2025 | $25.16 | $25.55 | $24.50 | $25.25 | 119,136 |
| 12/15/2025 | $24.92 | $25.22 | $24.77 | $25.22 | 132,940 |
| 12/12/2025 | $24.80 | $25.54 | $24.80 | $24.91 | 135,203 |
| 12/11/2025 | $24.60 | $25.17 | $24.50 | $24.75 | 79,500 |
| 12/10/2025 | $24.11 | $24.94 | $24.11 | $24.72 | 56,335 |
| 12/9/2025 | $24.87 | $24.94 | $24.56 | $24.57 | 59,714 |
| 12/8/2025 | $24.69 | $25.32 | $24.45 | $24.75 | 110,333 |
| 12/5/2025 | $24.18 | $24.68 | $23.65 | $24.60 | 51,048 |
| 12/4/2025 | $24.25 | $24.41 | $24.03 | $24.05 | 52,900 |
| 12/3/2025 | $24.31 | $24.33 | $24.02 | $24.14 | 45,700 |
| 12/2/2025 | $24.85 | $24.85 | $24.15 | $24.15 | 40,401 |
| 12/1/2025 | $24.72 | $24.75 | $24.48 | $24.71 | 24,000 |
| 11/28/2025 | $24.50 | $25.29 | $24.38 | $24.73 | 25,018 |
| 11/26/2025 | $24.64 | $25.70 | $24.43 | $24.70 | 37,000 |
| 11/25/2025 | $24.57 | $24.64 | $24.15 | $24.34 | 46,700 |
| 11/24/2025 | $24.30 | $24.51 | $24.06 | $24.38 | 36,224 |
| 11/21/2025 | $24.16 | $24.43 | $23.80 | $24.33 | 18,345 |
| 11/20/2025 | $24.25 | $24.34 | $23.85 | $23.87 | 19,650 |
| 11/19/2025 | $24.11 | $24.19 | $23.90 | $24.09 | 12,600 |
| 11/18/2025 | $23.50 | $24.00 | $23.48 | $24.00 | 27,100 |
| 11/17/2025 | $24.03 | $24.28 | $23.60 | $23.60 | 30,404 |
| 11/14/2025 | $24.20 | $24.26 | $24.01 | $24.16 | 16,207 |
| 11/13/2025 | $24.23 | $24.40 | $23.90 | $24.32 | 28,832 |
| 11/12/2025 | $24.15 | $24.44 | $24.15 | $24.40 | 19,300 |
| 11/11/2025 | $24.37 | $24.44 | $24.29 | $24.43 | 14,700 |
| 11/10/2025 | $24.14 | $24.36 | $23.97 | $24.22 | 14,300 |
| 11/7/2025 | $23.81 | $24.20 | $23.81 | $24.20 | 24,037 |
| 11/6/2025 | $24.16 | $24.38 | $23.83 | $24.01 | 21,407 |
| 11/5/2025 | $24.44 | $24.63 | $24.05 | $24.38 | 36,700 |
| 11/4/2025 | $24.49 | $24.51 | $24.44 | $24.50 | 27,400 |
| 11/3/2025 | $24.41 | $24.50 | $24.31 | $24.50 | 20,627 |
| 10/31/2025 | $24.14 | $24.50 | $24.11 | $24.45 | 15,201 |
| 10/30/2025 | $24.28 | $24.50 | $24.11 | $24.17 | 26,702 |
| 10/29/2025 | $24.93 | $24.95 | $24.33 | $24.63 | 27,800 |
| 10/28/2025 | $25.10 | $25.32 | $24.73 | $24.79 | 66,712 |
| 10/27/2025 | $24.93 | $25.55 | $24.93 | $25.20 | 30,613 |
| 10/24/2025 | $24.98 | $25.46 | $24.73 | $25.35 | 220,716 |
| 10/23/2025 | $25.02 | $25.20 | $24.68 | $24.99 | 38,200 |
| 10/22/2025 | $25.25 | $25.25 | $24.58 | $24.86 | 103,700 |
| 10/21/2025 | $24.27 | $25.25 | $24.27 | $25.16 | 38,300 |
| 10/20/2025 | $24.40 | $24.54 | $23.86 | $24.54 | 24,928 |