Skip to main content
CBK logo

Commercial Bancgroup, Inc.

CBKNASDAQFinancialsBanks - Regional

$31.49Today:- (-)1Y +29.75%

As of Oct 15, 2026 close

Market cap
$432.13M
P/E (TTM)
11.04
Forward P/E
8.92
Dividend yield
1.02%
52-week range
$23.24$35.78
Volume (live)
-
Avg. volume (3M)
39.72K

Commercial Bancgroup (CBK) Historical Stock Prices

Analyze Commercial Bancgroup (CBK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Commercial Bancgroup (CBK) Interactive Price Chart

Interactive historical price chart showing Commercial Bancgroup stock price movements and trends across multiple time periods.

Loading chart...

CBK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CBK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202631.3531.8431.1731.4931.4927.82K
Oct 14, 202631.0031.2430.7031.0731.0785.24K
Oct 13, 202631.4731.5731.0331.1531.1535.38K
Oct 12, 202630.8231.6130.8231.0731.0728.37K
Oct 9, 202631.3331.5030.8130.8930.8931.25K
Oct 8, 202631.2931.6131.0831.5331.5339.45K
Oct 7, 202631.1331.4230.9631.2531.2526.09K
Oct 6, 202631.2631.6831.0431.4331.4330.43K
Oct 5, 202631.6832.0330.9431.2731.2732.82K
Oct 2, 202631.7332.3231.5931.8831.8822.64K
Oct 1, 202631.3131.7030.8031.4731.4742.07K
Sep 30, 202632.2232.2231.0231.3531.3527.11K
Sep 29, 202631.9432.1631.3731.5631.5629.05K
Sep 28, 202631.9532.3531.8531.9931.9927.98K
Sep 25, 202632.0032.3531.5732.0932.0935.65K
Sep 24, 202631.4731.9331.3131.8131.8132.09K
Sep 23, 202632.1332.1331.3831.4731.4738.02K
Sep 22, 202632.8332.8732.2632.3632.3642.45K
Sep 21, 202633.5233.5232.5232.6632.6632.58K
Sep 18, 202632.8633.1232.4932.9632.96113.50K
Sep 17, 202633.3733.3732.6632.8932.8928.17K
Sep 16, 202633.5033.5432.6632.8932.8952.67K
Sep 15, 202633.5033.7233.1733.3433.3473.47K
Sep 14, 202634.1334.3933.6233.7533.6334.49K
Sep 11, 202634.2134.4433.1933.8733.7518.89K
Sep 10, 202633.8033.9733.4333.9033.7867.40K
Sep 9, 202633.7634.1233.4733.7233.6054.61K
Sep 8, 202634.6534.9233.8133.9133.7929.28K
Sep 4, 202633.9334.9633.9334.8034.6827.82K
Sep 3, 202634.6334.6334.1334.1334.0124.73K
Sep 2, 202633.7934.5233.7934.3934.2752.22K
Sep 1, 202633.8134.2233.6133.7533.6360.45K
Aug 31, 202634.2434.2433.6833.7833.6625.25K
Aug 28, 202633.9834.3833.7834.1234.0032.65K
Aug 27, 202633.3333.8633.3333.8433.7228.60K
Aug 26, 202633.8834.2033.7633.8133.6921.19K
Aug 25, 202634.2134.7933.7734.2434.1251.88K
Aug 24, 202634.0334.3633.7833.9333.8138.87K
Aug 21, 202634.0934.7933.4933.8133.6944.00K
Aug 20, 202633.5833.9833.3633.9333.8172.21K
Aug 19, 202634.9435.2133.7333.8233.7040.32K
Aug 18, 202635.2335.2734.8534.9434.8237.12K
Aug 17, 202635.3335.4935.0535.0634.9429.79K
Aug 14, 202635.5635.6435.1035.3035.1724.80K
Aug 13, 202635.4335.7835.2735.4335.3034.90K
Aug 12, 202634.8435.6134.7835.4235.2934.93K
Aug 11, 202634.8035.2434.4634.6734.5593.95K
Aug 10, 202634.7234.9334.3634.7034.5830.02K
Aug 7, 202634.9335.2334.7835.0634.9444.97K
Aug 6, 202635.3635.7234.9235.1935.0626.99K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.