Commercial Bancgroup, Inc. - Common Stock (CBK)

Last Price31.35

Change-0.21 (-0.67%)

NASDAQ · Last Trade: Oct 1st, 3:33 AM EDT

Historical Prices For Commercial Bancgroup, Inc. - Common Stock (CBK)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	32.22	32.22	31.02	31.35	27,113	31.35
9/29/2026	31.94	32.16	31.37	31.56	29,047	31.56
9/28/2026	31.95	32.35	31.85	31.99	27,979	31.99
9/25/2026	32.00	32.35	31.57	32.09	35,651	32.09
9/24/2026	31.47	31.93	31.31	31.81	32,089	31.81
9/23/2026	32.13	32.13	31.38	31.47	38,026	31.47
9/22/2026	32.83	32.87	32.26	32.36	42,448	32.36
9/21/2026	33.52	33.52	32.52	32.66	32,580	32.66
9/18/2026	32.86	33.12	32.49	32.96	113,497	32.96
9/17/2026	33.37	33.37	32.66	32.89	28,170	32.89
9/16/2026	33.50	33.54	32.66	32.89	52,671	32.89
9/15/2026	33.50	33.72	33.17	33.34	73,468	33.34
9/14/2026	34.13	34.39	33.62	33.75	34,489	33.63
9/11/2026	34.21	34.44	33.19	33.87	18,889	33.75
9/10/2026	33.80	33.97	33.43	33.90	67,401	33.78
9/09/2026	33.76	34.12	33.47	33.72	53,611	33.60
9/08/2026	34.65	34.92	33.81	33.91	29,280	33.79
9/04/2026	33.93	34.96	33.93	34.80	27,817	34.68
9/03/2026	34.63	34.63	34.13	34.13	24,726	34.01
9/02/2026	33.79	34.52	33.79	34.39	52,218	34.27
9/01/2026	33.81	34.22	33.61	33.75	60,454	33.63
8/31/2026	34.24	34.24	33.68	33.78	25,254	33.66
8/28/2026	33.98	34.38	33.78	34.12	32,647	34.00
8/27/2026	33.33	33.86	33.33	33.84	28,599	33.72
8/26/2026	33.88	34.20	33.76	33.81	21,187	33.69
8/25/2026	34.21	34.79	33.77	34.24	51,879	34.12
8/24/2026	34.03	34.36	33.78	33.93	38,873	33.81
8/21/2026	34.09	34.79	33.49	33.81	43,997	33.69
8/20/2026	33.58	33.98	33.36	33.93	72,211	33.81
8/19/2026	34.94	35.21	33.73	33.82	40,323	33.70
8/18/2026	35.23	35.27	34.85	34.94	37,117	34.82
8/17/2026	35.33	35.49	35.05	35.06	29,790	34.94
8/14/2026	35.56	35.64	35.10	35.30	24,805	35.17
8/13/2026	35.43	35.78	35.27	35.43	34,896	35.30
8/12/2026	34.84	35.61	34.78	35.42	37,161	35.29
8/11/2026	34.80	35.24	34.46	34.67	93,954	34.55
8/10/2026	34.72	34.93	34.36	34.70	30,024	34.58
8/07/2026	34.93	35.23	34.78	35.06	44,966	34.94
8/06/2026	35.36	35.72	34.92	35.19	26,993	35.06
8/05/2026	35.34	35.54	34.97	35.44	65,616	35.31
8/04/2026	34.65	35.33	34.65	35.06	63,583	34.94
8/03/2026	34.44	35.03	34.11	34.70	110,325	34.58
7/31/2026	33.96	34.97	33.86	34.24	61,385	34.12
7/30/2026	33.30	34.62	33.30	34.13	95,259	34.01
7/29/2026	34.41	34.82	34.05	34.13	55,188	34.01
7/28/2026	34.68	35.57	34.44	34.66	73,277	34.54
7/27/2026	33.38	33.97	33.11	33.55	87,478	33.43
7/24/2026	32.79	33.31	32.70	33.11	64,201	32.99
7/23/2026	32.70	33.00	32.37	32.79	69,141	32.67
7/22/2026	33.27	33.38	32.58	32.84	75,133	32.72
7/21/2026	33.33	33.77	33.25	33.51	44,582	33.39
7/20/2026	34.18	34.46	33.45	33.53	61,780	33.41
7/17/2026	33.91	34.41	33.66	34.04	100,715	33.92
7/16/2026	33.35	34.25	33.35	34.24	99,892	34.12
7/15/2026	32.92	33.41	32.82	33.18	101,669	33.06
7/14/2026	33.19	33.53	32.76	32.81	60,205	32.69
7/13/2026	33.19	33.45	32.80	33.22	83,980	33.10
7/10/2026	32.77	33.22	32.70	33.06	45,588	32.94
7/09/2026	32.37	33.00	32.34	32.85	70,142	32.73
7/08/2026	33.13	33.34	32.10	32.54	69,083	32.42
7/07/2026	33.53	33.88	33.03	33.15	77,080	33.03
7/06/2026	33.27	34.45	33.19	33.43	76,462	33.31
7/02/2026	33.27	33.83	33.05	33.40	112,642	33.28
7/01/2026	32.31	33.38	32.08	33.06	62,988	32.94