NASDAQ : CBK

Commercial Bancgroup, Inc. — Price history

Financials · Banks - Regional · United States

Last price 32.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 450.65M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Commercial Bancgroup, Inc. (CBK) closed at 32.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	32.98	33.5	32.8	32.87	38,103	-0.36%
2026-10-29	32.99	33.45	32.8	32.99	18,495	+1.17%
2026-10-28	32.64	32.79	32.04	32.61	46,663	-0.09%
2026-10-27	32.26	32.97	31.74	32.64	61,345	+2.00%
2026-10-26	32.35	32.765	31.7	32	44,341	-0.68%
2026-10-23	32	32.4	31.98	32.22	54,383	+0.16%
2026-10-22	31.31	32.42	31.28	32.17	42,552	+2.85%
2026-10-21	31.52	31.67	31.06	31.28	23,672	-0.16%
2026-10-20	31.37	32.21	31.33	31.33	17,721	+0.13%
2026-10-19	31.675	32.095	31.07	31.29	22,661	-1.01%
2026-10-16	31.52	32.04	31.495	31.61	31,502	+0.38%
2026-10-15	31.35	31.84	31.17	31.49	27,824	+1.35%
2026-10-14	31	31.24	30.7	31.07	85,242	-0.26%
2026-10-13	31.47	31.575	31.03	31.15	35,380	+0.26%
2026-10-12	30.82	31.61	30.82	31.07	28,372	+0.58%
2026-10-09	31.33	31.5	30.81	30.89	31,254	-2.03%
2026-10-08	31.29	31.61	31.08	31.53	39,461	+0.91%
2026-10-07	31.13	31.42	30.96	31.245	26,092	-0.59%
2026-10-06	31.26	31.675	31.04	31.43	30,847	+0.50%
2026-10-05	31.68	32.035	30.94	31.275	32,819	-1.90%
2026-10-02	31.73	32.32	31.59	31.88	22,636	+1.30%
2026-10-01	31.31	31.7	30.8	31.47	42,066	+0.38%
2026-09-30	32.22	32.22	31.02	31.35	27,113	-0.67%
2026-09-29	31.94	32.16	31.37	31.56	29,047	-1.34%
2026-09-28	31.945	32.35	31.853	31.99	27,980	-0.31%
2026-09-25	31.995	32.35	31.57	32.09	35,651	+0.88%
2026-09-24	31.47	31.925	31.31	31.81	32,089	+1.08%
2026-09-23	32.13	32.13	31.38	31.47	38,017	-2.75%
2026-09-22	32.83	32.87	32.26	32.36	42,447	-0.92%
2026-09-21	33.515	33.515	32.52	32.66	32,581	-0.91%
2026-09-18	32.86	33.12	32.495	32.96	113,496	+0.21%
2026-09-17	33.37	33.37	32.665	32.89	28,171	+0.00%
2026-09-16	33.5	33.54	32.66	32.89	52,671	-1.35%
2026-09-15	33.5	33.715	33.17	33.34	73,469	-0.86%
2026-09-14	34.13	34.39	33.62	33.75	34,489	-0.35%
2026-09-11	34.21	34.435	33.191	33.87	18,889	-0.09%
2026-09-10	33.8	33.965	33.43	33.9	67,401	+0.53%
2026-09-09	33.76	34.12	33.47	33.72	54,612	-0.56%
2026-09-08	34.65	34.92	33.81	33.91	29,279	-2.56%
2026-09-04	33.93	34.96	33.93	34.8	27,816	+1.96%
2026-09-03	34.63	34.63	34.13	34.13	24,726	-0.76%
2026-09-02	33.79	34.52	33.79	34.39	52,218	+1.90%
2026-09-01	33.81	34.22	33.61	33.75	60,454	-0.09%
2026-08-31	34.24	34.24	33.68	33.78	25,254	-1.00%
2026-08-28	33.98	34.385	33.78	34.12	32,645	+0.83%
2026-08-27	33.325	33.86	33.325	33.84	28,600	+0.09%
2026-08-26	33.88	34.2	33.76	33.81	21,187	-1.26%
2026-08-25	34.21	34.79	33.775	34.24	51,879	+0.91%
2026-08-24	34.03	34.36	33.78	33.93	38,873	+0.35%
2026-08-21	34.09	34.79	33.49	33.81	43,997	-0.35%
2026-08-20	33.58	33.98	33.36	33.93	72,211	+0.33%
2026-08-19	34.94	35.21	33.73	33.82	40,323	-3.21%
2026-08-18	35.23	35.27	34.855	34.94	37,118	-0.34%
2026-08-17	35.33	35.495	35.05	35.06	29,789	-0.68%
2026-08-14	35.56	35.64	35.1	35.3	24,804	-0.37%
2026-08-13	35.43	35.78	35.27	35.43	34,896	+0.03%
2026-08-12	34.84	35.61	34.78	35.42	34,934	+2.16%
2026-08-11	34.8	35.24	34.46	34.67	93,954	-0.09%
2026-08-10	34.72	34.93	34.36	34.7	30,023	-1.03%
2026-08-07	34.93	35.233	34.78	35.06	44,966	-0.37%
2026-08-06	35.36	35.72	34.92	35.19	26,993	-0.71%
2026-08-05	35.34	35.54	34.97	35.44	65,616	+1.08%
2026-08-04	34.645	35.33	34.645	35.06	63,583	+1.04%
2026-08-03	34.44	35.03	34.11	34.7	110,325	+1.34%
2026-07-31	33.96	34.965	33.86	34.24	61,384	+0.32%
2026-07-30	33.3	34.62	33.3	34.13	95,259	+0.00%
2026-07-29	34.41	34.82	34.05	34.13	55,187	-1.53%
2026-07-28	34.68	35.57	34.44	34.66	73,277	+3.31%
2026-07-27	33.38	33.97	33.11	33.55	87,478	+1.33%
2026-07-24	32.79	33.31	32.7	33.11	64,200	+0.98%
2026-07-23	32.7	33	32.37	32.79	69,141	-0.15%
2026-07-22	33.27	33.38	32.58	32.84	75,132	-2.00%
2026-07-21	33.33	33.77	33.25	33.51	44,582	-0.06%
2026-07-20	34.18	34.46	33.36	33.53	61,780	-1.50%
2026-07-17	33.91	34.41	33.66	34.04	100,715	-0.58%
2026-07-16	33.35	34.25	33.35	34.24	99,891	+3.19%
2026-07-15	32.92	33.41	32.82	33.18	99,735	+1.13%
2026-07-14	33.19	33.53	32.76	32.81	60,204	-1.23%
2026-07-13	33.19	33.455	32.8	33.22	83,980	+0.48%
2026-07-10	32.77	33.22	32.7	33.06	45,588	+0.64%
2026-07-09	32.37	33	32.34	32.85	70,142	+0.95%
2026-07-08	33.13	33.34	32.1	32.54	69,082	-1.84%
2026-07-07	33.53	33.88	33.03	33.15	77,080	-0.84%
2026-07-06	33.27	34.45	33.19	33.43	76,462	+0.09%
2026-07-02	33.27	33.825	33.05	33.4	112,642	+1.03%
2026-07-01	32.31	33.38	32.08	33.06	62,988	+2.38%
2026-06-30	32.7	32.93	32.21	32.29	96,668	-1.16%
2026-06-29	32.63	32.905	31.755	32.67	89,690	-0.64%
2026-06-26	32.05	33.265	31.945	32.88	582,401	+3.01%
2026-06-25	32.09	32.455	31.708	31.92	86,463	-0.22%
2026-06-24	31.54	32.225	31.54	31.99	119,096	+0.85%
2026-06-23	30.84	31.975	30.84	31.72	101,215	+1.76%
2026-06-22	31.47	31.49	31.015	31.17	71,837	-0.61%
2026-06-18	31.25	31.4	30.6	31.36	107,543	+0.95%
2026-06-17	30.79	31.25	30.6	31.065	50,322	+1.22%
2026-06-16	30.93	31.22	30.575	30.69	36,380	-0.21%
2026-06-15	30.625	31	30.48	30.755	51,408	+0.24%
2026-06-12	30.76	31.18	30.465	30.78	52,177	+0.03%
2026-06-11	30.97	31.29	30.55	30.77	58,960	-0.49%
2026-06-10	30.88	31.67	30.69	30.92	66,041	+0.13%
2026-06-09	30.29	31.015	30.28	30.88	126,236	+2.12%
2026-06-08	29.66	30.41	29.41	30.24	90,106	+1.68%
2026-06-05	29.55	30.035	29	29.74	63,871	+1.92%
2026-06-04	28.97	29.69	28.86	29.18	93,101	+1.65%
2026-06-03	29.51	30.17	28.63	28.705	39,903	-3.32%
2026-06-02	29.11	29.76	29	29.69	90,741	+2.20%
2026-06-01	28.78	29.495	28.6	29.05	75,700	+0.55%
2026-05-29	29.25	29.3	28.8	28.89	48,156	-1.03%
2026-05-28	28.97	29.33	28.87	29.19	71,198	+0.14%
2026-05-27	28.8	29.56	28.7	29.15	63,269	+1.04%
2026-05-26	28.83	29.22	28.45	28.85	82,560	+0.56%
2026-05-22	29.11	29.38	28.66	28.69	54,909	-1.38%
2026-05-21	28.47	29.2	28.11	29.09	81,247	+1.57%
2026-05-20	27.99	28.805	27.75	28.64	71,425	+2.29%
2026-05-19	27.65	28.12	27.25	28	95,723	+0.36%
2026-05-18	27.97	28.35	27.85	27.9	37,532	+1.01%
2026-05-15	27.87	28.895	27.38	27.62	24,322	-1.85%
2026-05-14	28.56	28.85	27.935	28.14	21,806	-0.67%
2026-05-13	28.37	28.56	28.25	28.33	23,216	-0.74%
2026-05-12	27.55	28.75	27.55	28.54	35,907	-1.48%