MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBK — Commercial Bancgroup, Inc. Common Stock
NasdaqCommercial Bancgroup, Inc. Common Stock
$31.88
+0.41(+1.30%)
- O
- 31.73
- H
- 32.32
- L
- 31.59
- V
- 22.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.88
Period Return+32.83%
Period High$35.78
Period Low$23.24
Avg Daily Volume63.7K
Total Trading Days252
CBK — Historical OHLCV Price & Volume Table
Oct 2, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.73 | $32.32 | $31.59 | $31.88 | +$0.41 | +1.30% | 22,634 | $31.88 | $31.59 $32.32 |
| Oct 1, 2026 | $31.31 | $31.70 | $30.80 | $31.47 | +$0.12 | +0.38% | 42,066 | $31.37 | $30.80 $31.70 |
| Sep 30, 2026 | $32.22 | $32.22 | $31.02 | $31.35 | $-0.21 | -0.67% | 27,113 | $31.34 | $31.02 $32.22 |
| Sep 29, 2026 | $31.94 | $32.16 | $31.37 | $31.56 | $-0.43 | -1.34% | 29,047 | $31.61 | $31.37 $32.16 |
| Sep 28, 2026 | $31.95 | $32.35 | $31.85 | $31.99 | $-0.10 | -0.31% | 27,980 | $32.01 | $31.85 $32.35 |
| Sep 25, 2026 | $32.00 | $32.35 | $31.57 | $32.09 | +$0.28 | +0.88% | 35,651 | $32.09 | $31.57 $32.35 |
| Sep 24, 2026 | $31.47 | $31.93 | $31.31 | $31.81 | +$0.34 | +1.08% | 32,089 | $31.71 | $31.31 $31.93 |
| Sep 23, 2026 | $32.13 | $32.13 | $31.38 | $31.47 | $-0.89 | -2.75% | 38,017 | $31.68 | $31.38 $32.13 |
| Sep 22, 2026 | $32.83 | $32.87 | $32.26 | $32.36 | $-0.30 | -0.92% | 42,448 | $32.44 | $32.26 $32.87 |
| Sep 21, 2026 | $33.52 | $33.52 | $32.52 | $32.66 | $-0.30 | -0.91% | 32,581 | $32.77 | $32.52 $33.52 |
| Sep 18, 2026 | $32.86 | $33.12 | $32.50 | $32.96 | +$0.07 | +0.21% | 113,497 | $32.90 | $32.50 $33.12 |
| Sep 17, 2026 | $33.37 | $33.37 | $32.67 | $32.89 | +$0.00 | +0.00% | 28,171 | $32.92 | $32.67 $33.37 |
| Sep 16, 2026 | $33.50 | $33.54 | $32.66 | $32.89 | $-0.45 | -1.35% | 52,671 | $33.05 | $32.66 $33.54 |
| Sep 15, 2026 | $33.50 | $33.72 | $33.17 | $33.34 | $-0.41 | -1.21% | 73,466 | $33.37 | $33.17 $33.72 |
| Sep 14, 2026 | $34.13 | $34.39 | $33.62 | $33.75 | $-0.12 | -0.35% | 34,487 | $33.83 | $33.62 $34.39 |
| Sep 11, 2026 | $34.21 | $34.44 | $33.19 | $33.87 | $-0.03 | -0.09% | 18,889 | $33.92 | $33.19 $34.44 |
| Sep 10, 2026 | $33.80 | $33.97 | $33.43 | $33.90 | +$0.18 | +0.53% | 67,401 | $33.80 | $33.43 $33.97 |
| Sep 9, 2026 | $33.76 | $34.12 | $33.47 | $33.72 | $-0.19 | -0.56% | 54,613 | $33.80 | $33.47 $34.12 |
| Sep 8, 2026 | $34.65 | $34.92 | $33.81 | $33.91 | $-0.89 | -2.56% | 29,280 | $34.17 | $33.81 $34.92 |
| Sep 4, 2026 | $33.93 | $34.96 | $33.93 | $34.80 | +$0.67 | +1.96% | 27,817 | $34.74 | $33.93 $34.96 |
| Sep 3, 2026 | $34.63 | $34.63 | $34.13 | $34.13 | $-0.26 | -0.76% | 24,726 | $34.33 | $34.13 $34.63 |
| Sep 2, 2026 | $33.79 | $34.52 | $33.79 | $34.39 | +$0.64 | +1.90% | 52,218 | $34.32 | $33.79 $34.52 |
| Sep 1, 2026 | $33.81 | $34.22 | $33.61 | $33.75 | $-0.03 | -0.09% | 60,454 | $33.85 | $33.61 $34.22 |
| Aug 31, 2026 | $34.24 | $34.24 | $33.68 | $33.78 | $-0.34 | -1.00% | 25,255 | $33.89 | $33.68 $34.24 |
| Aug 28, 2026 | $33.98 | $34.39 | $33.78 | $34.12 | +$0.28 | +0.83% | 32,645 | $34.11 | $33.78 $34.39 |
| Aug 27, 2026 | $33.33 | $33.86 | $33.33 | $33.84 | +$0.03 | +0.09% | 28,600 | $33.73 | $33.33 $33.86 |
| Aug 26, 2026 | $33.88 | $34.20 | $33.76 | $33.81 | $-0.43 | -1.26% | 21,187 | $33.93 | $33.76 $34.20 |
| Aug 25, 2026 | $34.21 | $34.79 | $33.78 | $34.24 | +$0.31 | +0.91% | 51,879 | $34.19 | $33.78 $34.79 |
| Aug 24, 2026 | $34.03 | $34.36 | $33.78 | $33.93 | +$0.12 | +0.35% | 38,873 | $34.01 | $33.78 $34.36 |
| Aug 21, 2026 | $34.09 | $34.79 | $33.49 | $33.81 | $-0.12 | -0.35% | 43,997 | $33.72 | $33.49 $34.79 |