Central Plains Bancshares IncCPBINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $17.11 | $17.11 | $17.10 | $17.10 | 1,924 |
| 1/13/2026 | $17.08 | $17.10 | $17.08 | $17.10 | 1,400 |
| 1/12/2026 | $17.05 | $17.05 | $17.05 | $17.05 | 800 |
| 1/9/2026 | $17.11 | $17.11 | $17.11 | $17.11 | 500 |
| 1/8/2026 | $16.95 | $17.05 | $16.95 | $17.05 | 4,000 |
| 1/7/2026 | $17.01 | $17.01 | $16.92 | $16.92 | 1,000 |
| 1/6/2026 | $17.00 | $17.00 | $16.92 | $16.92 | 900 |
| 1/5/2026 | $16.81 | $16.98 | $16.81 | $16.98 | 9,212 |
| 1/2/2026 | $16.92 | $17.03 | $16.81 | $17.03 | 6,600 |
| 12/31/2025 | $16.96 | $17.03 | $16.80 | $16.92 | 5,900 |
| 12/30/2025 | $16.93 | $17.03 | $16.92 | $16.92 | 2,200 |
| 12/29/2025 | $16.94 | $17.11 | $16.94 | $17.09 | 2,700 |
| 12/26/2025 | $16.89 | $16.94 | $16.82 | $16.94 | 2,300 |
| 12/24/2025 | $16.83 | $16.87 | $16.83 | $16.87 | 2,700 |
| 12/23/2025 | $16.86 | $16.86 | $16.86 | $16.86 | 400 |
| 12/22/2025 | $16.79 | $16.79 | $16.77 | $16.77 | 500 |
| 12/19/2025 | $16.68 | $17.14 | $16.56 | $16.95 | 19,300 |
| 12/18/2025 | $16.54 | $16.67 | $16.54 | $16.67 | 1,700 |
| 12/17/2025 | $16.47 | $16.59 | $16.47 | $16.54 | 2,600 |
| 12/16/2025 | $16.48 | $16.51 | $16.47 | $16.47 | 3,900 |
| 12/15/2025 | $16.47 | $16.50 | $16.47 | $16.47 | 1,600 |
| 12/12/2025 | $16.45 | $16.45 | $16.42 | $16.45 | 3,400 |
| 12/11/2025 | $16.41 | $16.47 | $16.37 | $16.37 | 2,500 |
| 12/10/2025 | $16.41 | $16.50 | $16.37 | $16.37 | 13,400 |
| 12/9/2025 | $16.36 | $16.55 | $16.29 | $16.29 | 5,700 |
| 12/8/2025 | $16.37 | $16.37 | $16.26 | $16.36 | 8,300 |
| 12/5/2025 | $16.31 | $16.36 | $16.29 | $16.35 | 7,000 |
| 12/4/2025 | $16.25 | $16.31 | $16.25 | $16.29 | 4,800 |
| 12/3/2025 | $16.21 | $16.25 | $16.17 | $16.25 | 4,100 |
| 12/2/2025 | $16.11 | $16.17 | $16.11 | $16.17 | 600 |
| 12/1/2025 | $16.11 | $16.17 | $16.08 | $16.17 | 3,400 |
| 11/28/2025 | $16.06 | $16.06 | $16.06 | $16.06 | 326 |
| 11/26/2025 | $16.07 | $16.07 | $16.02 | $16.02 | 1,600 |
| 11/25/2025 | $16.00 | $16.08 | $16.00 | $16.08 | 3,500 |
| 11/24/2025 | $15.87 | $16.04 | $15.87 | $16.04 | 3,000 |
| 11/21/2025 | $15.72 | $15.90 | $15.67 | $15.86 | 9,200 |
| 11/20/2025 | $15.76 | $15.98 | $15.60 | $15.97 | 5,600 |
| 11/19/2025 | $15.58 | $15.60 | $15.56 | $15.56 | 4,800 |
| 11/18/2025 | $15.63 | $15.68 | $15.60 | $15.66 | 6,200 |
| 11/17/2025 | $15.79 | $15.91 | $15.60 | $15.79 | 7,300 |
| 11/14/2025 | $15.78 | $15.78 | $15.78 | $15.78 | 17 |
| 11/13/2025 | $15.78 | $15.78 | $15.78 | $15.78 | 4 |
| 11/12/2025 | $15.78 | $15.78 | $15.78 | $15.78 | 400 |
| 11/11/2025 | $15.63 | $16.19 | $15.63 | $16.19 | 3,000 |
| 11/10/2025 | $15.99 | $16.05 | $15.98 | $16.03 | 2,200 |
| 11/7/2025 | $15.99 | $15.99 | $15.98 | $15.98 | 1,100 |
| 11/6/2025 | $16.00 | $16.02 | $15.62 | $15.62 | 19,300 |
| 11/5/2025 | $16.10 | $16.21 | $16.06 | $16.21 | 13,200 |
| 11/4/2025 | $16.10 | $16.16 | $16.10 | $16.16 | 600 |
| 11/3/2025 | $16.03 | $16.21 | $16.00 | $16.21 | 1,700 |
| 10/31/2025 | $16.21 | $16.21 | $16.06 | $16.06 | 500 |
| 10/30/2025 | $16.14 | $16.14 | $16.04 | $16.07 | 800 |
| 10/29/2025 | $16.25 | $16.25 | $16.25 | $16.25 | 200 |
| 10/28/2025 | $16.14 | $16.14 | $16.03 | $16.03 | 612 |
| 10/27/2025 | $16.22 | $16.22 | $16.22 | $16.22 | 200 |
| 10/24/2025 | $16.19 | $16.19 | $16.19 | $16.19 | 112 |
| 10/23/2025 | $16.00 | $16.08 | $16.00 | $16.08 | 2,900 |
| 10/22/2025 | $15.96 | $16.03 | $15.96 | $16.03 | 400 |
| 10/21/2025 | $15.98 | $16.00 | $15.98 | $16.00 | 3,000 |
| 10/20/2025 | $15.98 | $15.98 | $15.98 | $15.98 | 222 |
| 10/17/2025 | $16.00 | $16.00 | $15.90 | $15.90 | 5,400 |