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%
CPBI — Central Plains Bancshares, Inc. Common Stock
NasdaqCentral Plains Bancshares, Inc. Common Stock
$20.08
+0.09(+0.43%)
- O
- 20.00
- H
- 20.08
- L
- 20.00
- V
- 4.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.08
Period Return+44.53%
Period High$21.84
Period Low$13.10
Avg Daily Volume4.0K
Total Trading Days365
CPBI — Historical OHLCV Price & Volume Table
Apr 10, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.00 | $20.08 | $20.00 | $20.08 | +$0.09 | +0.43% | 4,846 | $20.04 | $20.00 $20.08 |
| Oct 1, 2026 | $20.15 | $20.15 | $19.99 | $19.99 | $-0.03 | -0.15% | 6,120 | $20.12 | $19.99 $20.15 |
| Sep 30, 2026 | $20.02 | $20.02 | $20.02 | $20.02 | $-0.01 | -0.02% | 246 | $20.09 | $20.02 $20.02 |
| Sep 29, 2026 | $20.03 | $20.03 | $20.03 | $20.03 | +$0.23 | +1.14% | 1,372 | $20.02 | $20.03 $20.03 |
| Sep 25, 2026 | $19.80 | $19.80 | $19.80 | $19.80 | $-0.30 | -1.49% | 834 | $19.91 | $19.80 $19.80 |
| Sep 24, 2026 | $20.00 | $20.38 | $19.75 | $20.10 | $-0.05 | -0.25% | 7,462 | $19.98 | $19.75 $20.38 |
| Sep 23, 2026 | $20.14 | $20.16 | $20.14 | $20.15 | +$0.15 | +0.75% | 780 | $20.15 | $20.14 $20.16 |
| Sep 22, 2026 | $20.15 | $20.32 | $19.73 | $20.00 | $-0.46 | -2.25% | 34,316 | $20.00 | $19.73 $20.32 |
| Sep 21, 2026 | $20.50 | $20.55 | $20.45 | $20.46 | $-0.36 | -1.73% | 3,315 | $20.47 | $20.45 $20.55 |
| Sep 18, 2026 | $21.46 | $21.46 | $20.43 | $20.82 | $-0.64 | -2.98% | 14,078 | $21.01 | $20.43 $21.46 |
| Sep 17, 2026 | $21.44 | $21.48 | $21.44 | $21.46 | +$0.05 | +0.23% | 2,728 | $21.46 | $21.44 $21.48 |
| Sep 16, 2026 | $21.41 | $21.41 | $21.41 | $21.41 | $-0.05 | -0.21% | 1,459 | $21.42 | $21.41 $21.41 |
| Sep 15, 2026 | $21.48 | $21.50 | $21.42 | $21.46 | +$0.01 | +0.07% | 2,419 | $21.46 | $21.42 $21.50 |
| Sep 14, 2026 | $21.39 | $21.48 | $21.39 | $21.44 | +$0.04 | +0.19% | 2,628 | $21.45 | $21.39 $21.48 |
| Sep 11, 2026 | $21.25 | $21.40 | $21.25 | $21.40 | +$0.33 | +1.57% | 2,440 | $21.31 | $21.25 $21.40 |
| Sep 10, 2026 | $21.12 | $21.15 | $21.07 | $21.07 | +$0.08 | +0.39% | 2,161 | $21.14 | $21.07 $21.15 |
| Sep 8, 2026 | $20.99 | $20.99 | $20.99 | $20.99 | $-0.46 | -2.15% | 695 | $21.02 | $20.99 $20.99 |
| Sep 3, 2026 | $21.00 | $21.45 | $21.00 | $21.45 | +$0.47 | +2.24% | 3,726 | $21.36 | $21.00 $21.45 |
| Sep 2, 2026 | $20.98 | $20.98 | $20.98 | $20.98 | $-0.07 | -0.33% | 1,668 | $21.03 | $20.98 $20.98 |
| Aug 31, 2026 | $20.92 | $21.05 | $20.92 | $21.05 | +$0.07 | +0.31% | 7,018 | $21.02 | $20.92 $21.05 |
| Aug 28, 2026 | $20.92 | $20.99 | $20.92 | $20.99 | +$0.05 | +0.24% | 4,813 | $20.93 | $20.92 $20.99 |
| Aug 27, 2026 | $20.94 | $20.94 | $20.94 | $20.94 | $-0.06 | -0.31% | 309 | $20.95 | $20.94 $20.94 |
| Aug 25, 2026 | $20.99 | $21.00 | $20.99 | $21.00 | +$0.04 | +0.19% | 3,164 | $21.00 | $20.99 $21.00 |
| Aug 24, 2026 | $20.96 | $20.96 | $20.96 | $20.96 | $-0.01 | -0.06% | 380 | $20.96 | $20.96 $20.96 |
| Aug 21, 2026 | $20.97 | $20.97 | $20.97 | $20.97 | +$0.00 | +0.00% | 377 | $20.97 | $20.97 $20.97 |
| Aug 20, 2026 | $20.97 | $20.97 | $20.97 | $20.97 | +$0.05 | +0.24% | 453 | $20.96 | $20.97 $20.97 |
| Aug 19, 2026 | $20.92 | $20.92 | $20.92 | $20.92 | $-0.04 | -0.19% | 515 | $20.95 | $20.92 $20.92 |
| Aug 18, 2026 | $20.95 | $20.96 | $20.95 | $20.96 | +$0.03 | +0.14% | 1,444 | $20.95 | $20.95 $20.96 |
| Aug 17, 2026 | $20.93 | $20.93 | $20.93 | $20.93 | $-0.07 | -0.33% | 797 | $20.95 | $20.93 $20.93 |
| Aug 14, 2026 | $20.76 | $21.00 | $20.76 | $21.00 | +$0.04 | +0.17% | 8,841 | $20.90 | $20.76 $21.00 |