NASDAQ : CPBI
Central Plains Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 20.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 80.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Central Plains Bancshares, Inc. (CPBI) closed at 20.621 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.75 | 20.75 | 20.75 | 20.621 | 162 | +0.00% |
| 2026-10-30 | 20.73 | 20.73 | 20.62 | 20.62 | 1,287 | +0.00% |
| 2026-10-29 | 20.75 | 20.75 | 20.62 | 20.62 | 3,558 | +0.00% |
| 2026-10-27 | 20.62 | 20.62 | 20.62 | 20.62 | 274 | +0.49% |
| 2026-10-26 | 20.755 | 21 | 20.52 | 20.52 | 2,258 | -1.11% |
| 2026-10-22 | 20.629 | 20.75 | 20.629 | 20.75 | 457 | -0.43% |
| 2026-10-21 | 20.48 | 20.84 | 20.337 | 20.84 | 2,100 | +2.94% |
| 2026-10-20 | 19.9 | 20.245 | 19.875 | 20.245 | 3,188 | -1.06% |
| 2026-10-19 | 20.1 | 20.463 | 20.1 | 20.463 | 1,225 | +2.31% |
| 2026-10-16 | 20 | 20 | 19.98 | 20 | 2,536 | +1.06% |
| 2026-10-15 | 19.79 | 19.79 | 19.79 | 19.79 | 319 | +0.97% |
| 2026-10-14 | 19.85 | 19.85 | 19.05 | 19.6 | 12,310 | -1.75% |
| 2026-10-13 | 20.145 | 20.18 | 19.501 | 19.95 | 11,506 | -2.59% |
| 2026-10-12 | 20.145 | 20.49 | 20.145 | 20.48 | 1,926 | +2.40% |
| 2026-10-09 | 19.971 | 20.08 | 19.824 | 20 | 8,499 | +0.00% |
| 2026-10-08 | 20 | 20 | 19.81 | 20 | 4,831 | +0.00% |
| 2026-10-07 | 20 | 20 | 20 | 20 | 153 | +0.00% |
| 2026-10-06 | 19.8 | 20.05 | 19.8 | 20.001 | 1,826 | +1.27% |
| 2026-10-05 | 20.12 | 20.49 | 19.75 | 19.75 | 9,401 | -1.62% |
| 2026-10-02 | 20 | 20.075 | 20 | 20.075 | 4,848 | +0.43% |
| 2026-10-01 | 20.15 | 20.15 | 19.99 | 19.99 | 6,120 | -0.15% |
| 2026-09-30 | 20.02 | 20.02 | 20.02 | 20.02 | 246 | -0.02% |
| 2026-09-29 | 20.025 | 20.025 | 20.025 | 20.025 | 1,372 | +1.14% |
| 2026-09-25 | 19.8 | 19.8 | 19.8 | 19.8 | 834 | -1.49% |
| 2026-09-24 | 20 | 20.38 | 19.75 | 20.1 | 7,462 | -0.25% |
| 2026-09-23 | 20.14 | 20.16 | 20.14 | 20.15 | 780 | +0.75% |
| 2026-09-22 | 20.15 | 20.32 | 19.725 | 20 | 34,316 | -2.25% |
| 2026-09-21 | 20.5 | 20.55 | 20.45 | 20.46 | 3,315 | -1.73% |
| 2026-09-18 | 21.46 | 21.46 | 20.425 | 20.82 | 14,078 | -2.98% |
| 2026-09-17 | 21.435 | 21.48 | 21.435 | 21.46 | 2,728 | +0.23% |
| 2026-09-16 | 21.41 | 21.41 | 21.41 | 21.41 | 1,459 | -0.21% |
| 2026-09-15 | 21.48 | 21.5 | 21.42 | 21.455 | 2,420 | +0.07% |
| 2026-09-14 | 21.39 | 21.48 | 21.39 | 21.441 | 2,631 | +0.19% |
| 2026-09-11 | 21.25 | 21.4 | 21.25 | 21.4 | 2,440 | +1.57% |
| 2026-09-10 | 21.12 | 21.15 | 21.07 | 21.07 | 2,161 | +0.39% |
| 2026-09-08 | 20.989 | 20.989 | 20.989 | 20.989 | 695 | -2.15% |
| 2026-09-03 | 21.002 | 21.45 | 21.002 | 21.45 | 3,726 | +2.24% |
| 2026-09-02 | 20.98 | 20.98 | 20.98 | 20.98 | 1,669 | -0.33% |
| 2026-08-31 | 20.92 | 21.05 | 20.92 | 21.05 | 7,018 | +0.31% |
| 2026-08-28 | 20.92 | 20.985 | 20.92 | 20.985 | 4,813 | +0.24% |
| 2026-08-27 | 20.936 | 20.936 | 20.936 | 20.936 | 309 | -0.31% |
| 2026-08-25 | 20.99 | 21 | 20.99 | 21 | 3,164 | +0.19% |
| 2026-08-24 | 20.96 | 20.96 | 20.96 | 20.96 | 380 | -0.06% |
| 2026-08-21 | 20.972 | 20.972 | 20.972 | 20.972 | 377 | +0.00% |
| 2026-08-20 | 20.971 | 20.971 | 20.971 | 20.971 | 453 | +0.24% |
| 2026-08-19 | 20.92 | 20.92 | 20.92 | 20.92 | 516 | -0.19% |
| 2026-08-18 | 20.95 | 20.96 | 20.95 | 20.96 | 1,445 | +0.14% |
| 2026-08-17 | 20.93 | 20.93 | 20.93 | 20.93 | 800 | -0.33% |
| 2026-08-14 | 20.76 | 21 | 20.76 | 21 | 8,842 | +0.17% |
| 2026-08-12 | 20.74 | 20.97 | 20.74 | 20.965 | 1,486 | +1.70% |
| 2026-08-10 | 21 | 21 | 20.57 | 20.614 | 2,150 | +0.07% |
| 2026-08-07 | 20.58 | 20.6 | 20.58 | 20.6 | 1,138 | -1.90% |
| 2026-08-06 | 21 | 21 | 21 | 21 | 835 | +0.48% |
| 2026-08-05 | 20.5 | 20.9 | 20.5 | 20.9 | 750 | +0.82% |
| 2026-08-04 | 20.45 | 20.91 | 20.45 | 20.73 | 6,342 | +2.12% |
| 2026-08-03 | 20.19 | 20.5 | 20.19 | 20.3 | 2,435 | +1.25% |
| 2026-07-31 | 20.05 | 20.05 | 20.05 | 20.05 | 226 | +0.69% |
| 2026-07-30 | 19.912 | 19.912 | 19.91 | 19.912 | 922 | +0.34% |
| 2026-07-29 | 19.845 | 19.845 | 19.845 | 19.845 | 553 | +0.48% |
| 2026-07-28 | 19.8 | 19.84 | 19.75 | 19.75 | 4,770 | +0.41% |
| 2026-07-27 | 19.735 | 19.735 | 19.67 | 19.67 | 2,269 | -0.66% |
| 2026-07-24 | 20.25 | 20.25 | 19.67 | 19.8 | 7,196 | -1.54% |
| 2026-07-23 | 20.01 | 20.355 | 19.98 | 20.11 | 981 | -1.08% |
| 2026-07-22 | 20.45 | 20.74 | 19.91 | 20.33 | 8,281 | +1.04% |
| 2026-07-21 | 19.91 | 20.205 | 19.91 | 20.12 | 805 | -0.03% |
| 2026-07-20 | 20.49 | 20.49 | 20.125 | 20.125 | 1,821 | -0.37% |
| 2026-07-17 | 19.99 | 20.2 | 19.99 | 20.2 | 1,898 | +1.10% |
| 2026-07-16 | 19.98 | 19.98 | 19.98 | 19.98 | 490 | +0.15% |
| 2026-07-15 | 19.95 | 19.95 | 19.95 | 19.95 | 1,611 | +2.31% |
| 2026-07-14 | 19.179 | 19.892 | 19.144 | 19.5 | 2,405 | -1.27% |
| 2026-07-13 | 19.62 | 19.75 | 19.62 | 19.75 | 580 | -1.25% |
| 2026-07-10 | 20 | 20.01 | 20 | 20 | 1,096 | +4.64% |
| 2026-07-09 | 18.95 | 21.835 | 18.95 | 19.112 | 24,601 | +1.77% |
| 2026-07-08 | 18.9 | 19.25 | 18.78 | 18.78 | 2,372 | -1.21% |
| 2026-07-07 | 19.15 | 19.15 | 18.87 | 19.011 | 2,601 | -0.60% |
| 2026-07-06 | 19.13 | 19.13 | 18.91 | 19.125 | 2,387 | +1.14% |
| 2026-07-02 | 18.91 | 18.91 | 18.91 | 18.91 | 1,331 | -0.53% |
| 2026-07-01 | 18.99 | 19.01 | 18.99 | 19.01 | 1,444 | -0.11% |
| 2026-06-30 | 19.055 | 19.11 | 18.91 | 19.03 | 1,984 | +0.21% |
| 2026-06-29 | 18.99 | 18.99 | 18.94 | 18.99 | 2,470 | +0.00% |
| 2026-06-26 | 18.82 | 18.99 | 18.75 | 18.99 | 5,254 | +0.96% |
| 2026-06-25 | 18.9 | 18.905 | 18.81 | 18.81 | 2,319 | -0.48% |
| 2026-06-24 | 18.99 | 18.99 | 18.9 | 18.9 | 883 | +0.96% |
| 2026-06-23 | 18.73 | 18.75 | 18.65 | 18.72 | 2,570 | +0.16% |
| 2026-06-22 | 18.65 | 18.7 | 18.65 | 18.69 | 2,476 | +0.27% |
| 2026-06-18 | 18.64 | 18.64 | 18.64 | 18.64 | 2,352 | -0.43% |
| 2026-06-17 | 18.52 | 18.72 | 18.52 | 18.72 | 1,153 | +0.92% |
| 2026-06-16 | 18.55 | 18.55 | 18.55 | 18.55 | 1,974 | +0.16% |
| 2026-06-15 | 18.54 | 18.636 | 18.52 | 18.52 | 1,398 | -0.64% |
| 2026-06-12 | 18.6 | 18.64 | 18.6 | 18.64 | 1,227 | +0.70% |
| 2026-06-11 | 18.5 | 18.6 | 18.5 | 18.51 | 1,908 | +0.05% |
| 2026-06-10 | 18.69 | 18.69 | 18.5 | 18.5 | 3,956 | -1.33% |
| 2026-06-09 | 18.64 | 18.75 | 18.64 | 18.75 | 1,849 | +0.81% |
| 2026-06-08 | 18.63 | 18.63 | 18.45 | 18.6 | 10,437 | +0.54% |
| 2026-06-05 | 18.625 | 18.625 | 18.5 | 18.5 | 7,945 | +0.00% |
| 2026-06-04 | 18.625 | 18.625 | 18.5 | 18.5 | 6,302 | +0.00% |
| 2026-06-03 | 18.53 | 18.62 | 18.5 | 18.5 | 2,965 | -0.05% |
| 2026-06-02 | 18.34 | 18.52 | 18.25 | 18.51 | 8,191 | +0.05% |
| 2026-06-01 | 18.34 | 18.5 | 18.33 | 18.5 | 2,556 | +0.65% |
| 2026-05-29 | 18.397 | 18.397 | 18.376 | 18.38 | 1,743 | +0.03% |
| 2026-05-28 | 18.375 | 18.375 | 18.375 | 18.375 | 646 | +0.52% |
| 2026-05-27 | 18.39 | 18.39 | 18.28 | 18.28 | 10,506 | -2.30% |
| 2026-05-22 | 18.49 | 18.75 | 18.4 | 18.71 | 14,904 | +1.14% |
| 2026-05-21 | 17.85 | 18.75 | 17.78 | 18.5 | 27,305 | +3.82% |
| 2026-05-20 | 17.705 | 17.89 | 17.67 | 17.82 | 6,818 | +0.85% |
| 2026-05-19 | 17.67 | 17.67 | 17.67 | 17.67 | 1,161 | +0.57% |
| 2026-05-18 | 17.65 | 17.65 | 17.56 | 17.57 | 2,053 | -0.87% |
| 2026-05-15 | 17.65 | 17.73 | 17.645 | 17.725 | 997 | +0.51% |
| 2026-05-14 | 17.53 | 17.635 | 17.53 | 17.635 | 846 | +0.60% |
| 2026-05-13 | 17.57 | 17.57 | 17.53 | 17.53 | 776 | +0.11% |
| 2026-05-11 | 17.51 | 17.54 | 17.51 | 17.51 | 2,133 | +0.20% |
| 2026-05-08 | 17.5 | 17.5 | 17.311 | 17.475 | 6,670 | -0.43% |
| 2026-05-07 | 17.39 | 17.55 | 17.39 | 17.55 | 5,930 | +1.39% |
| 2026-05-06 | 17.4 | 17.401 | 17.31 | 17.31 | 1,710 | -0.52% |
| 2026-05-05 | 17.4 | 17.4 | 17.4 | 17.4 | 1,823 | -0.49% |
| 2026-05-04 | 17.55 | 17.55 | 17.485 | 17.485 | 2,140 | +0.37% |
| 2026-05-01 | 17.4 | 17.485 | 17.4 | 17.42 | 2,533 | +0.11% |
| 2026-04-30 | 17.35 | 17.45 | 17.35 | 17.4 | 2,431 | +0.23% |