Central Plains Bancshares... (CPBI)
14.76
0.01 (0.07%)
At close: Feb 21, 2025, 3:06 PM
CPBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 14.70 | 14.77 | 14.64 | 14.75 | -0.02 | -0.14% | 2,445 |
| Feb 19, 2025 | 14.68 | 14.77 | 14.68 | 14.77 | 0.20 | 1.37% | 500 |
| Feb 18, 2025 | 14.75 | 14.75 | 14.57 | 14.57 | -0.18 | -1.22% | 705 |
| Feb 14, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | -0.01 | -0.07% | 312 |
| Feb 13, 2025 | 14.77 | 14.77 | 14.76 | 14.76 | -0.01 | -0.07% | 1,000 |
| Feb 12, 2025 | 14.80 | 14.80 | 14.77 | 14.77 | -0.01 | -0.07% | 2,000 |
| Feb 11, 2025 | 14.50 | 14.78 | 14.50 | 14.78 | 0.02 | 0.14% | 1,407 |
| Feb 10, 2025 | 14.59 | 14.80 | 14.53 | 14.76 | 0.02 | 0.14% | 2,432 |
| Feb 7, 2025 | 14.50 | 14.74 | 14.50 | 14.74 | 0.22 | 1.52% | 4,900 |
| Feb 6, 2025 | 14.59 | 14.63 | 14.52 | 14.52 | -0.13 | -0.89% | 3,324 |
| Feb 5, 2025 | 14.50 | 14.65 | 14.50 | 14.65 | 0.00 | 0.00% | 313 |
| Feb 4, 2025 | 14.80 | 14.80 | 14.65 | 14.65 | -0.13 | -0.88% | 1,200 |
| Feb 3, 2025 | 14.50 | 14.78 | 14.50 | 14.78 | -0.02 | -0.14% | 2,200 |
| Jan 31, 2025 | 14.80 | 14.80 | 14.53 | 14.80 | 0.06 | 0.41% | 1,031 |
| Jan 30, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 14.51 | 14.74 | 14.51 | 14.74 | -0.04 | -0.27% | 1,800 |
| Jan 28, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | -0.01 | -0.07% | 200 |
| Jan 27, 2025 | 14.80 | 14.80 | 14.70 | 14.79 | 0.19 | 1.30% | 2,741 |
| Jan 24, 2025 | 14.52 | 14.78 | 14.52 | 14.60 | -0.16 | -1.08% | 3,127 |
| Jan 23, 2025 | 14.65 | 14.78 | 14.51 | 14.76 | 0.11 | 0.75% | 1,041 |
| Jan 22, 2025 | 14.50 | 14.77 | 14.50 | 14.65 | 0.13 | 0.90% | 5,800 |
| Jan 21, 2025 | 14.50 | 14.75 | 14.50 | 14.52 | 0.02 | 0.14% | 2,634 |
| Jan 17, 2025 | 14.29 | 14.74 | 14.29 | 14.50 | -0.08 | -0.55% | 3,200 |
| Jan 16, 2025 | 14.52 | 14.78 | 14.52 | 14.58 | -0.07 | -0.48% | 3,700 |
| Jan 15, 2025 | 14.65 | 14.80 | 14.65 | 14.65 | 0.13 | 0.90% | 1,047 |
| Jan 14, 2025 | 14.55 | 14.65 | 14.50 | 14.52 | -0.20 | -1.36% | 5,307 |
| Jan 13, 2025 | 14.90 | 14.90 | 14.68 | 14.72 | -0.07 | -0.47% | 1,200 |
| Jan 10, 2025 | 14.51 | 14.80 | 14.51 | 14.79 | -0.09 | -0.60% | 3,032 |
| Jan 8, 2025 | 15.00 | 15.00 | 14.75 | 14.88 | -0.12 | -0.80% | 3,058 |
| Jan 7, 2025 | 14.49 | 15.03 | 14.49 | 15.00 | 0.36 | 2.46% | 12,064 |
| Jan 6, 2025 | 14.98 | 14.98 | 14.62 | 14.64 | -0.14 | -0.95% | 1,400 |
| Jan 3, 2025 | 14.97 | 14.98 | 14.25 | 14.78 | -0.04 | -0.27% | 5,000 |
| Jan 2, 2025 | 15.05 | 15.05 | 14.80 | 14.82 | -0.14 | -0.94% | 2,900 |
| Dec 31, 2024 | 15.01 | 15.05 | 14.62 | 14.96 | 0.24 | 1.63% | 3,927 |
| Dec 30, 2024 | 14.58 | 14.97 | 14.58 | 14.72 | 0.29 | 2.01% | 3,800 |
| Dec 27, 2024 | 14.76 | 15.14 | 14.43 | 14.43 | -0.50 | -3.35% | 3,218 |
| Dec 26, 2024 | 14.60 | 15.22 | 14.60 | 14.93 | 0.33 | 2.26% | 4,300 |
| Dec 24, 2024 | 14.57 | 14.60 | 14.57 | 14.60 | 0.10 | 0.69% | 1,200 |
| Dec 23, 2024 | 14.63 | 14.93 | 14.10 | 14.50 | -0.67 | -4.42% | 1,710 |
| Dec 20, 2024 | 14.30 | 15.50 | 14.30 | 15.17 | 0.58 | 3.98% | 53,000 |
| Dec 19, 2024 | 14.35 | 14.59 | 14.35 | 14.59 | 0.37 | 2.60% | 2,900 |
| Dec 18, 2024 | 14.50 | 14.59 | 14.22 | 14.22 | -0.28 | -1.93% | 10,525 |
| Dec 17, 2024 | 14.49 | 14.50 | 14.19 | 14.50 | 0.10 | 0.69% | 1,700 |
| Dec 16, 2024 | 14.60 | 14.60 | 14.32 | 14.40 | -0.21 | -1.44% | 1,400 |
| Dec 13, 2024 | 14.67 | 14.70 | 14.61 | 14.61 | -0.09 | -0.61% | 1,846 |
| Dec 12, 2024 | 14.82 | 14.82 | 14.70 | 14.70 | -0.12 | -0.81% | 2,714 |
| Dec 11, 2024 | 14.56 | 14.82 | 14.56 | 14.82 | 0.30 | 2.07% | 10,600 |
| Dec 10, 2024 | 14.50 | 14.65 | 14.50 | 14.52 | 0.06 | 0.41% | 19,497 |
| Dec 9, 2024 | 14.30 | 14.46 | 14.30 | 14.46 | 0.20 | 1.40% | 630 |
| Dec 6, 2024 | 14.40 | 14.45 | 14.26 | 14.26 | -0.14 | -0.97% | 9,505 |