Commercial Bancgroup, Inc. - Common Stock (CBK)

Last Price33.43

Change+0.03 (0.09%)

NASDAQ· Last Trade: Jul 6th, 11:50 PM EDT

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

Date Range:

2026-04-07 - 2026-07-07

Date	Open	High	Low	Close	Volume	Adjusted Close
7/06/2026	33.27	34.45	33.19	33.43	76,462	33.43
7/02/2026	33.27	33.83	33.05	33.40	112,642	33.40
7/01/2026	32.31	33.38	32.08	33.06	62,988	33.06
6/30/2026	32.70	32.93	32.21	32.29	96,669	32.29
6/29/2026	32.63	32.91	31.75	32.67	89,690	32.67
6/26/2026	32.05	33.23	31.95	32.88	582,402	32.88
6/25/2026	32.09	32.45	31.71	31.92	86,464	31.92
6/24/2026	31.54	32.23	31.54	31.99	119,097	31.99
6/23/2026	30.84	31.98	30.84	31.72	101,215	31.72
6/22/2026	31.47	31.49	31.02	31.17	71,837	31.17
6/18/2026	31.25	31.40	30.60	31.36	107,544	31.36
6/17/2026	30.79	31.25	30.60	31.07	50,322	31.07
6/16/2026	30.93	31.22	30.57	30.69	36,380	30.69
6/15/2026	30.63	31.00	30.48	30.75	51,409	30.75
6/12/2026	30.76	31.18	30.46	30.78	52,177	30.68
6/11/2026	30.97	31.29	30.55	30.77	58,961	30.67
6/10/2026	30.88	31.67	30.69	30.92	66,042	30.82
6/09/2026	30.29	31.00	30.28	30.88	126,237	30.78
6/08/2026	29.66	30.41	29.41	30.24	90,107	30.14
6/05/2026	29.55	30.04	29.00	29.74	63,872	29.64
6/04/2026	28.97	29.69	28.86	29.18	93,102	29.09
6/03/2026	29.51	30.17	28.63	28.70	39,903	28.61
6/02/2026	29.11	29.76	29.00	29.69	90,741	29.59
6/01/2026	28.78	29.50	28.60	29.05	75,700	28.96
5/29/2026	29.25	29.30	28.80	28.89	48,156	28.80
5/28/2026	28.97	29.33	28.87	29.19	71,198	29.10
5/27/2026	28.80	29.56	28.70	29.15	63,269	29.06
5/26/2026	28.83	29.22	28.45	28.85	82,560	28.76
5/22/2026	29.11	29.38	28.66	28.69	54,909	28.60
5/21/2026	28.47	29.20	28.11	29.09	81,247	29.00
5/20/2026	27.99	28.80	27.75	28.64	71,426	28.55
5/19/2026	27.65	28.12	27.25	28.00	95,724	27.91
5/18/2026	27.97	28.35	27.85	27.90	37,532	27.81
5/15/2026	27.87	28.89	27.38	27.62	24,323	27.53
5/14/2026	28.56	28.85	27.93	28.14	21,806	28.05
5/13/2026	28.37	28.56	28.25	28.33	23,216	28.24
5/12/2026	27.55	28.75	27.55	28.54	35,908	28.45
5/11/2026	29.15	29.32	28.91	28.97	25,329	28.88
5/08/2026	29.03	29.17	28.94	29.11	33,361	29.02
5/07/2026	28.97	29.64	28.91	29.11	53,561	29.02
5/06/2026	28.97	29.16	28.76	28.91	18,267	28.82
5/05/2026	28.97	29.21	28.61	28.76	30,647	28.67
5/04/2026	29.10	29.60	28.64	28.91	29,936	28.82
5/01/2026	29.09	29.51	28.32	29.00	23,215	28.91
4/30/2026	28.56	29.25	28.01	28.96	33,602	28.87
4/29/2026	29.02	29.29	28.09	28.56	29,629	28.47
4/28/2026	29.25	29.25	28.69	29.17	65,598	29.08
4/27/2026	28.87	29.48	28.87	29.10	52,469	29.01
4/24/2026	28.99	29.27	28.51	28.84	23,756	28.75
4/23/2026	28.88	29.32	28.76	29.08	20,502	28.99
4/22/2026	29.20	29.88	28.86	28.99	45,003	28.90
4/21/2026	29.69	29.89	29.02	29.18	31,031	29.09
4/20/2026	29.24	29.75	28.82	29.65	62,011	29.55
4/17/2026	28.25	29.69	28.24	29.30	114,947	29.20
4/16/2026	28.17	28.37	27.86	27.98	36,742	27.89
4/15/2026	28.22	28.45	27.77	28.23	41,489	28.14
4/14/2026	27.81	28.31	27.62	28.15	80,768	28.06
4/13/2026	27.89	27.89	27.62	27.85	40,484	27.76
4/10/2026	28.04	28.04	27.65	27.85	45,037	27.76
4/09/2026	27.16	28.11	26.94	27.98	81,115	27.89
4/08/2026	27.20	27.58	27.00	27.20	106,821	27.11
4/07/2026	26.64	27.15	26.64	26.92	141,678	26.83