CBK - Commercial Bancgroup, Inc.
29.3
1.320 4.505%
Share volume: 114,946
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.98
1.32
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $28.25 | $28.25 | $29.69 | $29.69 | $28.24 | $28.24 | $29.30 | $29.30 | 114,946 | $114,946.00 |
| 04-16-2026 | $28.17 | $28.17 | $28.37 | $28.37 | $27.87 | $27.87 | $27.98 | $27.98 | 36,742 | $36,742.00 |
| 04-15-2026 | $28.22 | $28.22 | $28.45 | $28.45 | $27.78 | $27.78 | $28.23 | $28.23 | 41,488 | $41,488.00 |
| 04-14-2026 | $27.81 | $27.81 | $28.31 | $28.31 | $27.62 | $27.62 | $28.15 | $28.15 | 80,767 | $80,767.00 |
| 04-13-2026 | $27.89 | $27.89 | $27.89 | $27.89 | $27.62 | $27.62 | $27.85 | $27.85 | 40,483 | $40,483.00 |
| 04-10-2026 | $28.04 | $28.04 | $28.04 | $28.04 | $27.65 | $27.65 | $27.85 | $27.85 | 45,036 | $45,036.00 |
| 04-09-2026 | $27.16 | $27.16 | $28.11 | $28.11 | $26.94 | $26.94 | $27.98 | $27.98 | 81,115 | $81,115.00 |
| 04-08-2026 | $27.20 | $27.20 | $27.53 | $27.53 | $27.00 | $27.00 | $27.20 | $27.20 | 106,621 | $106,621.00 |
| 04-07-2026 | $26.64 | $26.64 | $27.15 | $27.15 | $26.64 | $26.64 | $26.92 | $26.92 | 141,677 | $141,677.00 |
| 04-06-2026 | $26.75 | $26.75 | $26.99 | $26.99 | $26.56 | $26.56 | $26.92 | $26.92 | 66,588 | $66,588.00 |