Central Plains Bancshares, Inc. (CPBI)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10.10 | 10.10 | 10.00 | 10.01 | 10.01 | 8,700 |
| 09 May 2024 | 10.09 | 10.15 | 10.02 | 10.13 | 10.13 | 6,100 |
| 08 May 2024 | 10.18 | 10.18 | 10.07 | 10.10 | 10.10 | 1,600 |
| 07 May 2024 | 10.06 | 10.25 | 10.06 | 10.25 | 10.25 | 6,800 |
| 06 May 2024 | 10.19 | 10.20 | 10.03 | 10.07 | 10.07 | 2,500 |
| 03 May 2024 | 10.02 | 10.19 | 10.00 | 10.19 | 10.19 | 2,000 |
| 02 May 2024 | 9.99 | 10.07 | 9.98 | 10.04 | 10.04 | 3,300 |
| 01 May 2024 | 10.00 | 10.00 | 9.96 | 10.00 | 10.00 | 6,700 |
| 30 Apr 2024 | 10.05 | 10.07 | 10.00 | 10.07 | 10.07 | 2,400 |
| 29 Apr 2024 | 10.15 | 10.19 | 10.03 | 10.06 | 10.06 | 7,800 |
| 26 Apr 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 200 |
| 25 Apr 2024 | 10.06 | 10.25 | 10.06 | 10.15 | 10.15 | 700 |
| 24 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 23 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 300 |
| 22 Apr 2024 | 10.05 | 10.26 | 10.05 | 10.25 | 10.25 | 9,200 |
| 19 Apr 2024 | 9.97 | 10.07 | 9.97 | 10.07 | 10.07 | 5,000 |
| 18 Apr 2024 | 10.05 | 10.05 | 10.00 | 10.04 | 10.04 | 2,300 |
| 17 Apr 2024 | 10.00 | 10.05 | 9.98 | 9.98 | 9.98 | 1,900 |
| 16 Apr 2024 | 10.03 | 10.03 | 10.00 | 10.01 | 10.01 | 4,200 |
| 15 Apr 2024 | 10.06 | 10.10 | 10.00 | 10.05 | 10.05 | 10,500 |
| 12 Apr 2024 | 10.08 | 10.08 | 10.01 | 10.05 | 10.05 | 1,600 |
| 11 Apr 2024 | 10.02 | 10.07 | 10.01 | 10.07 | 10.07 | 1,900 |
| 10 Apr 2024 | 10.10 | 10.10 | 10.01 | 10.05 | 10.05 | 3,300 |
| 09 Apr 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 100 |
| 08 Apr 2024 | 10.08 | 10.14 | 10.07 | 10.14 | 10.14 | 2,000 |
| 05 Apr 2024 | 10.25 | 10.25 | 10.14 | 10.16 | 10.16 | 8,500 |
| 04 Apr 2024 | 10.20 | 10.24 | 10.18 | 10.24 | 10.24 | 1,100 |
| 03 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 300 |
| 02 Apr 2024 | 10.16 | 10.25 | 10.15 | 10.20 | 10.20 | 2,500 |
| 01 Apr 2024 | 10.25 | 10.26 | 10.20 | 10.20 | 10.20 | 2,900 |
| 28 Mar 2024 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | 800 |
| 27 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1,700 |
| 26 Mar 2024 | 10.25 | 10.25 | 10.22 | 10.24 | 10.24 | 2,100 |
| 25 Mar 2024 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | 1,600 |
| 22 Mar 2024 | 10.22 | 10.28 | 10.22 | 10.25 | 10.25 | 1,200 |
| 21 Mar 2024 | 10.22 | 10.29 | 10.21 | 10.21 | 10.21 | 1,100 |
| 20 Mar 2024 | 10.15 | 10.27 | 10.12 | 10.27 | 10.27 | 3,000 |
| 19 Mar 2024 | 10.14 | 10.19 | 10.10 | 10.15 | 10.15 | 3,900 |
| 18 Mar 2024 | 10.19 | 10.20 | 10.16 | 10.16 | 10.16 | 1,600 |
| 15 Mar 2024 | 10.26 | 10.26 | 10.16 | 10.16 | 10.16 | 2,900 |
| 14 Mar 2024 | 10.22 | 10.26 | 10.16 | 10.21 | 10.21 | 2,900 |
| 13 Mar 2024 | 10.29 | 10.29 | 10.24 | 10.24 | 10.24 | 1,300 |
| 12 Mar 2024 | 10.30 | 10.30 | 10.21 | 10.22 | 10.22 | 5,900 |
| 11 Mar 2024 | 10.25 | 10.29 | 10.25 | 10.28 | 10.28 | 3,400 |
| 08 Mar 2024 | 10.25 | 10.29 | 10.25 | 10.25 | 10.25 | 3,100 |
| 07 Mar 2024 | 10.21 | 10.30 | 10.21 | 10.25 | 10.25 | 17,100 |
| 06 Mar 2024 | 10.24 | 10.24 | 10.21 | 10.21 | 10.21 | 1,500 |
| 05 Mar 2024 | 10.23 | 10.25 | 10.21 | 10.25 | 10.25 | 2,300 |
| 04 Mar 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 400 |
| 01 Mar 2024 | 10.26 | 10.27 | 10.21 | 10.21 | 10.21 | 4,100 |
| 29 Feb 2024 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | 1,400 |
| 28 Feb 2024 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 1,800 |
| 27 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1,400 |
| 26 Feb 2024 | 10.23 | 10.23 | 10.19 | 10.19 | 10.19 | 1,500 |
| 23 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1,200 |
| 22 Feb 2024 | 10.21 | 10.25 | 10.15 | 10.15 | 10.15 | 21,600 |
| 21 Feb 2024 | 10.22 | 10.28 | 10.20 | 10.28 | 10.28 | 8,300 |
| 20 Feb 2024 | 10.21 | 10.26 | 10.20 | 10.23 | 10.23 | 1,800 |
| 16 Feb 2024 | 10.29 | 10.29 | 10.24 | 10.24 | 10.24 | 5,900 |
| 15 Feb 2024 | 10.24 | 10.29 | 10.23 | 10.29 | 10.29 | 3,600 |
| 14 Feb 2024 | 10.18 | 10.23 | 10.18 | 10.23 | 10.23 | 2,200 |
| 13 Feb 2024 | 10.19 | 10.20 | 10.15 | 10.20 | 10.20 | 3,200 |
| 12 Feb 2024 | 10.00 | 10.26 | 10.00 | 10.19 | 10.19 | 7,600 |
| 09 Feb 2024 | 9.98 | 10.05 | 9.98 | 10.02 | 10.02 | 4,400 |
| 08 Feb 2024 | 9.99 | 10.05 | 9.99 | 10.01 | 10.01 | 2,500 |
| 07 Feb 2024 | 10.10 | 10.10 | 9.91 | 9.94 | 9.94 | 34,600 |
| 06 Feb 2024 | 10.21 | 10.21 | 10.05 | 10.10 | 10.10 | 16,000 |
| 05 Feb 2024 | 10.24 | 10.24 | 10.16 | 10.19 | 10.19 | 800 |
| 02 Feb 2024 | 10.08 | 10.26 | 10.05 | 10.26 | 10.26 | 30,900 |
| 01 Feb 2024 | 10.21 | 10.22 | 10.06 | 10.19 | 10.19 | 81,900 |
| 31 Jan 2024 | 10.24 | 10.27 | 10.23 | 10.25 | 10.25 | 12,200 |
| 30 Jan 2024 | 10.25 | 10.33 | 10.25 | 10.26 | 10.26 | 6,100 |
| 29 Jan 2024 | 10.42 | 10.44 | 10.25 | 10.32 | 10.32 | 17,700 |
| 26 Jan 2024 | 10.52 | 10.52 | 10.38 | 10.44 | 10.44 | 17,200 |
| 25 Jan 2024 | 10.54 | 10.54 | 10.49 | 10.49 | 10.49 | 7,200 |
| 24 Jan 2024 | 10.64 | 10.64 | 10.50 | 10.53 | 10.53 | 19,500 |
| 23 Jan 2024 | 10.70 | 10.74 | 10.62 | 10.62 | 10.62 | 6,700 |
| 22 Jan 2024 | 10.75 | 10.75 | 10.55 | 10.73 | 10.73 | 12,300 |
| 19 Jan 2024 | 10.75 | 10.87 | 10.57 | 10.75 | 10.75 | 46,200 |
| 18 Jan 2024 | 10.66 | 10.80 | 10.48 | 10.73 | 10.73 | 28,200 |
| 17 Jan 2024 | 10.45 | 10.56 | 10.45 | 10.56 | 10.56 | 700 |
| 16 Jan 2024 | 10.51 | 10.59 | 10.50 | 10.59 | 10.59 | 13,200 |
| 12 Jan 2024 | 10.68 | 10.68 | 10.59 | 10.63 | 10.63 | 5,800 |
| 11 Jan 2024 | 10.69 | 10.70 | 10.50 | 10.65 | 10.65 | 29,900 |
| 10 Jan 2024 | 10.74 | 10.74 | 10.60 | 10.61 | 10.61 | 3,600 |
| 09 Jan 2024 | 10.75 | 10.80 | 10.68 | 10.80 | 10.80 | 4,900 |
| 08 Jan 2024 | 10.74 | 10.75 | 10.72 | 10.75 | 10.75 | 3,300 |
| 05 Jan 2024 | 10.55 | 10.74 | 10.55 | 10.74 | 10.74 | 8,200 |
| 04 Jan 2024 | 10.56 | 10.72 | 10.56 | 10.68 | 10.68 | 13,100 |
| 03 Jan 2024 | 10.29 | 10.60 | 10.25 | 10.60 | 10.60 | 4,000 |
| 02 Jan 2024 | 10.18 | 10.60 | 10.03 | 10.56 | 10.56 | 46,000 |
| 29 Dec 2023 | 10.15 | 10.20 | 10.07 | 10.20 | 10.20 | 48,800 |
| 28 Dec 2023 | 10.03 | 10.15 | 9.99 | 10.13 | 10.13 | 60,400 |
| 27 Dec 2023 | 10.03 | 10.08 | 10.02 | 10.07 | 10.07 | 21,100 |
| 26 Dec 2023 | 9.97 | 10.05 | 9.94 | 10.01 | 10.01 | 20,600 |
| 22 Dec 2023 | 9.81 | 9.98 | 9.80 | 9.97 | 9.97 | 12,700 |
| 21 Dec 2023 | 9.80 | 9.81 | 9.69 | 9.79 | 9.79 | 6,200 |
| 20 Dec 2023 | 9.82 | 9.82 | 9.68 | 9.78 | 9.78 | 6,900 |
| 19 Dec 2023 | 9.75 | 9.93 | 9.65 | 9.65 | 9.65 | 102,600 |
| 18 Dec 2023 | 9.76 | 9.88 | 9.62 | 9.62 | 9.62 | 54,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.