Central Plains Bancshares, Inc. (CPBI)
NASDAQ: CPBI · Real-Time Price · USD
15.66
+0.12 (0.77%)
At close: Aug 15, 2025, 4:00 PM
15.69
+0.03 (0.19%)
After-hours: Aug 15, 2025, 4:10 PM EDT
Central Plains Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.66 | 15.68 | 15.66 | 15.68 | 15.68 | 0.90% | 617 |
| Aug 14, 2025 | 15.52 | 15.54 | 15.52 | 15.54 | 15.54 | 0.06% | 530 |
| Aug 13, 2025 | 15.38 | 15.53 | 15.38 | 15.53 | 15.53 | 1.37% | 2,383 |
| Aug 12, 2025 | 15.40 | 15.40 | 15.29 | 15.32 | 15.32 | 0.39% | 23,874 |
| Aug 11, 2025 | 15.10 | 15.34 | 15.10 | 15.26 | 15.26 | 0.07% | 21,096 |
| Aug 8, 2025 | 15.25 | 15.30 | 15.20 | 15.25 | 15.25 | - | 20,440 |
| Aug 7, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 398 |
| Aug 6, 2025 | 15.14 | 15.25 | 15.14 | 15.25 | 15.25 | - | 5,628 |
| Aug 5, 2025 | 15.12 | 15.25 | 15.12 | 15.25 | 15.25 | 1.19% | 3,892 |
| Aug 4, 2025 | 15.03 | 15.07 | 15.03 | 15.07 | 15.07 | -0.86% | 2,567 |
| Aug 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 126 |
| Jul 31, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 1.47% | 828 |
| Jul 30, 2025 | 15.02 | 15.02 | 14.98 | 14.98 | 14.98 | -0.53% | 26,279 |
| Jul 29, 2025 | 15.07 | 15.15 | 15.06 | 15.06 | 15.06 | 0.23% | 7,581 |
| Jul 28, 2025 | 14.99 | 15.20 | 14.90 | 15.03 | 15.03 | 0.23% | 7,816 |
| Jul 25, 2025 | 15.05 | 15.05 | 14.85 | 14.99 | 14.99 | -0.07% | 4,560 |
| Jul 24, 2025 | 14.98 | 15.05 | 14.97 | 15.00 | 15.00 | 0.13% | 2,780 |
| Jul 23, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.81% | 306 |
| Jul 22, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.60% | 811 |
| Jul 21, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 428 |
| Jul 18, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 157 |
| Jul 17, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | 1,242 |
| Jul 16, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -0.13% | 2,034 |
| Jul 15, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | 211 |
| Jul 14, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.40% | 312 |
| Jul 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.15% | 543 |
| Jul 10, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | 52 |
| Jul 9, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.38% | 1,033 |
| Jul 8, 2025 | 15.17 | 15.20 | 14.94 | 14.94 | 14.94 | -1.71% | 1,406 |
| Jul 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.08% | 545 |
| Jul 3, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.27% | 494 |
| Jul 2, 2025 | 14.88 | 14.88 | 14.85 | 14.85 | 14.85 | -0.40% | 4,937 |
| Jul 1, 2025 | 14.88 | 15.05 | 14.88 | 14.91 | 14.91 | -1.40% | 2,099 |
| Jun 30, 2025 | 15.20 | 15.20 | 15.04 | 15.12 | 15.12 | -0.51% | 3,423 |
| Jun 27, 2025 | 15.08 | 15.20 | 15.08 | 15.20 | 15.20 | 0.07% | 1,436 |
| Jun 26, 2025 | 15.03 | 15.19 | 14.88 | 15.19 | 15.19 | -0.07% | 5,979 |
| Jun 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 211 |
| Jun 24, 2025 | 15.00 | 15.20 | 14.87 | 15.20 | 15.20 | 1.00% | 3,013 |
| Jun 23, 2025 | 14.98 | 15.05 | 14.95 | 15.05 | 15.05 | - | 2,257 |
| Jun 20, 2025 | 14.92 | 15.05 | 14.92 | 15.05 | 15.05 | - | 1,314 |
| Jun 18, 2025 | 14.85 | 15.05 | 14.85 | 15.05 | 15.05 | 0.07% | 1,074 |
| Jun 17, 2025 | 14.85 | 15.04 | 14.85 | 15.04 | 15.04 | 0.94% | 3,010 |
| Jun 16, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.20% | 453 |
| Jun 13, 2025 | 14.85 | 14.93 | 14.85 | 14.93 | 14.93 | 0.03% | 530 |
| Jun 12, 2025 | 14.99 | 14.99 | 14.93 | 14.93 | 14.93 | 0.51% | 539 |
| Jun 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.83% | 3,408 |
| Jun 10, 2025 | 14.85 | 15.05 | 14.85 | 14.98 | 14.98 | 1.18% | 5,338 |
| Jun 9, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.30% | 15,793 |
| Jun 6, 2025 | 14.88 | 14.88 | 14.85 | 14.85 | 14.85 | -0.03% | 10,685 |
| Jun 5, 2025 | 14.52 | 14.85 | 14.52 | 14.85 | 14.85 | 1.91% | 3,817 |