OTC Markets OTCQX - Delayed Quote USD
Cullman Bancorp, Inc. (CULL)
10.28
0.00
(0.00%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.35 | 10.35 | 10.28 | 10.28 | 10.28 | 800 |
| Jun 5, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Jun 4, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | 7,100 |
| Jun 3, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 293,500 |
| Jun 2, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 2,500 |
| May 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 8,500 |
| May 29, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| May 28, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 100 |
| May 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| May 23, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | 5,000 |
| May 22, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| May 21, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 100 |
| May 20, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 400 |
| May 19, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 100 |
| May 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
| May 15, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| May 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| May 13, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 100 |
| May 12, 2025 | 10.50 | 10.50 | 10.32 | 10.32 | 10.32 | 600 |
| May 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 15,100 |
| May 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
| May 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| May 6, 2025 | 10.30 | 10.30 | 10.21 | 10.21 | 10.21 | 3,500 |
| May 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
| May 2, 2025 | 10.25 | 10.28 | 10.25 | 10.25 | 10.25 | 30,000 |
| May 1, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 20,500 |
| Apr 30, 2025 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 1,600 |
| Apr 29, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 7,400 |
| Apr 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
| Apr 24, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 300 |
| Apr 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
| Apr 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Apr 21, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100 |
| Apr 17, 2025 | 10.20 | 10.24 | 10.20 | 10.22 | 10.22 | 9,200 |
| Apr 16, 2025 | 10.15 | 10.19 | 10.15 | 10.19 | 10.19 | 7,500 |
| Apr 15, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Apr 14, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 900 |
| Apr 11, 2025 | 10.25 | 10.25 | 10.07 | 10.14 | 10.14 | 105,300 |
| Apr 10, 2025 | 10.11 | 10.15 | 10.11 | 10.15 | 10.15 | 5,800 |
| Apr 9, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 4,800 |
| Apr 8, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 700 |
| Apr 7, 2025 | 10.26 | 10.26 | 10.15 | 10.15 | 10.15 | 2,800 |
| Apr 4, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | 40,000 |
| Apr 3, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | 2,500 |
| Apr 2, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Apr 1, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Mar 31, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 100 |
| Mar 28, 2025 | 10.39 | 10.39 | 10.20 | 10.20 | 10.20 | 12,700 |
| Mar 27, 2025 | 10.12 | 10.20 | 10.12 | 10.20 | 10.20 | 1,200 |
| Mar 26, 2025 | 10.14 | 10.16 | 10.12 | 10.16 | 10.16 | 6,900 |
| Mar 25, 2025 | 10.23 | 10.23 | 10.15 | 10.15 | 10.15 | 7,700 |
| Mar 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 200 |
| Mar 21, 2025 | 10.19 | 10.28 | 10.10 | 10.18 | 10.18 | 15,400 |
| Mar 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 300 |
| Mar 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
| Mar 18, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Mar 17, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 2,100 |
| Mar 14, 2025 | 10.39 | 10.39 | 10.10 | 10.10 | 10.10 | 31,300 |
| Mar 13, 2025 | 10.10 | 10.20 | 10.05 | 10.15 | 10.15 | 3,000 |
| Mar 12, 2025 | 10.09 | 10.11 | 10.06 | 10.09 | 10.09 | 1,800 |
| Mar 11, 2025 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | 2,600 |
| Mar 10, 2025 | 10.15 | 10.21 | 10.00 | 10.09 | 10.09 | 16,100 |
| Mar 7, 2025 | 10.20 | 10.25 | 10.20 | 10.23 | 10.23 | 25,100 |
| Mar 6, 2025 | 10.15 | 10.24 | 10.15 | 10.20 | 10.20 | 9,600 |
| Mar 5, 2025 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | 4,500 |
| Mar 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 200 |
| Mar 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 800 |
| Feb 28, 2025 | 10.29 | 10.29 | 10.17 | 10.22 | 10.22 | 6,900 |
| Feb 27, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 1,000 |
| Feb 26, 2025 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 1,600 |
| Feb 25, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 600 |
| Feb 24, 2025 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 4,200 |
| Feb 21, 2025 | 10.29 | 10.29 | 10.19 | 10.20 | 10.20 | 10,400 |
| Feb 20, 2025 | 10.29 | 10.29 | 10.15 | 10.20 | 10.20 | 4,000 |
| Feb 19, 2025 | 10.19 | 10.29 | 10.19 | 10.29 | 10.29 | 1,400 |
| Feb 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 14, 2025 | 10.05 | 10.19 | 10.00 | 10.00 | 10.00 | 6,100 |
| Feb 13, 2025 | 10.01 | 10.05 | 10.00 | 10.05 | 10.05 | 5,000 |
| Feb 12, 2025 | 10.00 | 10.05 | 10.00 | 10.00 | 10.00 | 3,900 |
| Feb 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 100 |
| Feb 10, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 200 |
| Feb 7, 2025 | 10.15 | 10.15 | 10.00 | 10.04 | 10.04 | 1,800 |
| Feb 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1,200 |
| Feb 5, 2025 | 10.10 | 10.10 | 10.02 | 10.02 | 10.02 | 600 |
| Feb 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 300 |
| Feb 3, 2025 | 0.12 Dividend | |||||
| Feb 3, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1,700 |
| Jan 31, 2025 | 10.12 | 10.12 | 9.95 | 9.95 | 9.83 | 15,900 |
| Jan 30, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.88 | 2,700 |
| Jan 29, 2025 | 9.89 | 10.00 | 9.89 | 9.90 | 9.78 | 21,700 |
| Jan 28, 2025 | 9.63 | 9.89 | 9.63 | 9.89 | 9.77 | 800 |
| Jan 27, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.51 | 200 |
| Jan 24, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.51 | 100 |
| Jan 23, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.38 | - |
| Jan 22, 2025 | 9.40 | 9.49 | 9.40 | 9.49 | 9.38 | 4,300 |
| Jan 21, 2025 | 9.49 | 9.49 | 9.35 | 9.40 | 9.29 | 19,200 |
| Jan 17, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.38 | - |
| Jan 16, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.38 | - |
| Jan 15, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.38 | 100 |
| Jan 14, 2025 | 9.49 | 9.49 | 9.35 | 9.35 | 9.24 | 400 |
| Jan 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.39 | - |
| Jan 10, 2025 | 9.51 | 9.51 | 9.49 | 9.50 | 9.39 | 1,600 |
| Jan 8, 2025 | 9.59 | 9.59 | 9.51 | 9.51 | 9.40 | 1,000 |
| Jan 7, 2025 | 9.51 | 9.51 | 9.50 | 9.51 | 9.40 | 2,400 |
| Jan 6, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.40 | 600 |
| Jan 3, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.45 | - |
| Jan 2, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.45 | - |
| Dec 31, 2024 | 9.63 | 9.63 | 9.57 | 9.57 | 9.45 | 300 |
| Dec 30, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.51 | 100 |
| Dec 27, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | 700 |
| Dec 26, 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.48 | 400 |
| Dec 24, 2024 | 9.69 | 9.69 | 9.50 | 9.51 | 9.40 | 3,600 |
| Dec 23, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.39 | - |
| Dec 20, 2024 | 9.65 | 9.65 | 9.50 | 9.50 | 9.39 | 1,200 |
| Dec 19, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.45 | 400 |
| Dec 18, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.77 | 100 |
| Dec 17, 2024 | 9.73 | 9.73 | 9.55 | 9.55 | 9.43 | 1,500 |
| Dec 16, 2024 | 9.89 | 9.94 | 9.89 | 9.94 | 9.82 | 3,000 |
| Dec 13, 2024 | 9.60 | 9.74 | 9.60 | 9.74 | 9.62 | 700 |
| Dec 12, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.46 | 500 |
| Dec 11, 2024 | 9.60 | 9.60 | 9.59 | 9.59 | 9.47 | 1,200 |
| Dec 10, 2024 | 9.69 | 9.75 | 9.53 | 9.53 | 9.42 | 5,100 |
| Dec 9, 2024 | 9.75 | 9.85 | 9.75 | 9.75 | 9.63 | 5,500 |
| Dec 6, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | 1,100 |
| Dec 5, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | 1,500 |
| Dec 4, 2024 | 9.79 | 9.79 | 9.78 | 9.78 | 9.66 | 1,100 |
| Dec 3, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.66 | 3,800 |
| Dec 2, 2024 | 9.85 | 9.86 | 9.70 | 9.71 | 9.59 | 6,100 |
| Nov 29, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.78 | 100 |
| Nov 27, 2024 | 9.84 | 9.90 | 9.84 | 9.90 | 9.78 | 700 |
| Nov 26, 2024 | 9.78 | 9.84 | 9.78 | 9.84 | 9.72 | 3,300 |
| Nov 25, 2024 | 9.88 | 9.88 | 9.73 | 9.73 | 9.61 | 2,900 |
| Nov 22, 2024 | 9.81 | 9.81 | 9.71 | 9.80 | 9.68 | 7,200 |
| Nov 21, 2024 | 9.84 | 9.89 | 9.80 | 9.81 | 9.69 | 4,500 |
| Nov 20, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.75 | 500 |
| Nov 19, 2024 | 9.89 | 9.90 | 9.73 | 9.90 | 9.78 | 12,200 |
| Nov 18, 2024 | 9.91 | 9.91 | 9.84 | 9.84 | 9.72 | 11,100 |
| Nov 15, 2024 | 9.70 | 9.93 | 9.70 | 9.74 | 9.62 | 1,600 |
| Nov 14, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.68 | 2,400 |
| Nov 13, 2024 | 9.93 | 9.93 | 9.80 | 9.80 | 9.68 | 700 |
| Nov 12, 2024 | 9.88 | 9.90 | 9.61 | 9.61 | 9.49 | 4,100 |
| Nov 11, 2024 | 9.80 | 9.87 | 9.70 | 9.86 | 9.74 | 2,700 |
| Nov 8, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.66 | - |
| Nov 7, 2024 | 9.72 | 9.80 | 9.72 | 9.78 | 9.66 | 9,600 |
| Nov 6, 2024 | 9.77 | 9.95 | 9.61 | 9.72 | 9.60 | 7,700 |
| Nov 5, 2024 | 9.78 | 9.80 | 9.65 | 9.65 | 9.53 | 1,900 |
| Nov 4, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | 100 |
| Nov 1, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.58 | 400 |
| Oct 31, 2024 | 9.77 | 9.79 | 9.77 | 9.78 | 9.66 | 500 |
| Oct 30, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | - |
| Oct 29, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | - |
| Oct 28, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | - |
| Oct 25, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | 100 |
| Oct 24, 2024 | 9.75 | 9.75 | 9.59 | 9.59 | 9.47 | 300 |
| Oct 23, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.61 | 300 |
| Oct 22, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | - |
| Oct 21, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | - |
| Oct 18, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | 2,000 |
| Oct 17, 2024 | 9.77 | 9.77 | 9.75 | 9.75 | 9.63 | 1,000 |
| Oct 16, 2024 | 9.77 | 9.77 | 9.74 | 9.77 | 9.65 | 8,100 |
| Oct 15, 2024 | 9.75 | 9.82 | 9.71 | 9.77 | 9.65 | 10,700 |
| Oct 14, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | 200 |
| Oct 11, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | - |
| Oct 10, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | - |
| Oct 9, 2024 | 9.66 | 9.67 | 9.60 | 9.60 | 9.48 | 2,500 |
| Oct 8, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.68 | 200 |
| Oct 7, 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.63 | 4,900 |
| Oct 4, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.58 | - |
| Oct 3, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.58 | - |
| Oct 2, 2024 | 9.74 | 9.75 | 9.70 | 9.70 | 9.58 | 1,000 |
| Oct 1, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.58 | 200 |
| Sep 30, 2024 | 9.75 | 9.78 | 9.57 | 9.77 | 9.65 | 10,400 |
| Sep 27, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.50 | 800 |
| Sep 26, 2024 | 9.49 | 9.50 | 9.47 | 9.50 | 9.39 | 900 |
| Sep 25, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.34 | - |
| Sep 24, 2024 | 9.40 | 9.45 | 9.40 | 9.45 | 9.34 | 3,300 |
| Sep 23, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.26 | - |
| Sep 20, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.26 | 1,000 |
| Sep 19, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.32 | 400 |
| Sep 18, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.32 | 300 |
| Sep 17, 2024 | 9.60 | 9.60 | 9.27 | 9.27 | 9.16 | 800 |
| Sep 16, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.20 | - |
| Sep 13, 2024 | 9.40 | 9.40 | 9.30 | 9.31 | 9.20 | 7,400 |
| Sep 12, 2024 | 9.60 | 9.60 | 9.25 | 9.25 | 9.14 | 2,400 |
| Sep 11, 2024 | 9.32 | 9.62 | 9.30 | 9.62 | 9.50 | 24,600 |
| Sep 10, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.37 | 100 |
| Sep 9, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | 2,000 |
| Sep 6, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.30 | 500 |
| Sep 5, 2024 | 9.49 | 9.49 | 9.42 | 9.45 | 9.34 | 6,500 |
| Sep 4, 2024 | 9.42 | 9.45 | 9.30 | 9.30 | 9.19 | 20,400 |
| Sep 3, 2024 | 9.50 | 9.60 | 9.41 | 9.41 | 9.30 | 1,900 |
| Aug 30, 2024 | 9.50 | 9.50 | 9.48 | 9.48 | 9.37 | 2,700 |
| Aug 29, 2024 | 9.60 | 9.60 | 9.45 | 9.46 | 9.35 | 1,800 |
| Aug 28, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | 300 |
| Aug 27, 2024 | 9.50 | 9.60 | 9.50 | 9.60 | 9.48 | 500 |
| Aug 26, 2024 | 9.60 | 9.60 | 9.46 | 9.50 | 9.39 | 4,700 |
| Aug 23, 2024 | 9.69 | 9.69 | 9.40 | 9.50 | 9.39 | 10,500 |
| Aug 22, 2024 | 9.44 | 9.62 | 9.43 | 9.62 | 9.50 | 1,900 |
| Aug 21, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | 1,700 |
| Aug 20, 2024 | 9.38 | 9.44 | 9.38 | 9.40 | 9.29 | 1,700 |
| Aug 19, 2024 | 9.20 | 9.26 | 9.20 | 9.26 | 9.15 | 1,600 |
| Aug 16, 2024 | 9.38 | 9.38 | 9.21 | 9.21 | 9.10 | 1,800 |
| Aug 15, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.27 | 300 |
| Aug 14, 2024 | 9.16 | 9.38 | 9.16 | 9.38 | 9.27 | 1,400 |
| Aug 13, 2024 | 9.35 | 9.40 | 9.25 | 9.25 | 9.14 | 25,900 |
| Aug 12, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.18 | 2,300 |
| Aug 9, 2024 | 9.23 | 9.29 | 9.23 | 9.29 | 9.18 | 2,100 |
| Aug 8, 2024 | 9.19 | 9.27 | 9.11 | 9.11 | 9.00 | 3,300 |
| Aug 7, 2024 | 8.99 | 9.00 | 8.99 | 9.00 | 8.89 | 1,400 |
| Aug 6, 2024 | 8.99 | 8.99 | 8.50 | 8.95 | 8.84 | 122,600 |
| Aug 5, 2024 | 8.94 | 8.96 | 8.94 | 8.96 | 8.85 | 2,100 |
| Aug 2, 2024 | 8.98 | 8.98 | 8.95 | 8.95 | 8.84 | 600 |
| Aug 1, 2024 | 8.94 | 8.99 | 8.94 | 8.99 | 8.88 | 1,700 |
| Jul 31, 2024 | 9.05 | 9.05 | 8.92 | 8.95 | 8.84 | 8,900 |
| Jul 30, 2024 | 9.05 | 9.05 | 9.00 | 9.05 | 8.94 | 8,800 |
| Jul 29, 2024 | 9.13 | 9.14 | 9.00 | 9.05 | 8.94 | 5,500 |
| Jul 26, 2024 | 9.01 | 9.10 | 9.01 | 9.01 | 8.90 | 7,600 |
| Jul 25, 2024 | 9.08 | 9.14 | 9.03 | 9.03 | 8.92 | 6,800 |
| Jul 24, 2024 | 9.07 | 9.20 | 8.91 | 9.09 | 8.98 | 36,900 |
| Jul 23, 2024 | 9.18 | 9.25 | 8.56 | 9.01 | 8.90 | 412,700 |
| Jul 22, 2024 | 9.70 | 9.80 | 9.05 | 9.17 | 9.06 | 128,700 |
| Jul 19, 2024 | 10.10 | 10.10 | 9.71 | 9.71 | 9.59 | 31,300 |
| Jul 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | - |
| Jul 17, 2024 | 10.12 | 10.14 | 9.88 | 10.00 | 9.88 | 9,100 |
| Jul 16, 2024 | 10.14 | 10.16 | 10.12 | 10.12 | 10.00 | 3,500 |
| Jul 15, 2024 | 10.12 | 10.13 | 10.11 | 10.11 | 9.99 | 3,800 |
| Jul 12, 2024 | 10.18 | 10.19 | 10.12 | 10.12 | 10.00 | 8,600 |
| Jul 11, 2024 | 10.19 | 10.20 | 10.17 | 10.19 | 10.07 | 17,000 |
| Jul 10, 2024 | 10.30 | 10.30 | 10.06 | 10.18 | 10.06 | 7,800 |
| Jul 9, 2024 | 10.38 | 10.38 | 10.35 | 10.35 | 10.23 | 1,400 |
| Jul 8, 2024 | 9.91 | 10.39 | 9.71 | 10.39 | 10.26 | 15,300 |
| Jul 5, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.14 | 100 |
| Jul 3, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.14 | 1,000 |
| Jul 2, 2024 | 10.25 | 10.34 | 10.25 | 10.25 | 10.13 | 800 |
| Jul 1, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.22 | 300 |
| Jun 28, 2024 | 10.27 | 10.29 | 10.27 | 10.29 | 10.17 | 2,300 |
| Jun 27, 2024 | 10.24 | 10.32 | 10.21 | 10.32 | 10.20 | 600 |
| Jun 26, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.11 | - |
| Jun 25, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.11 | 200 |
| Jun 24, 2024 | 10.19 | 10.20 | 10.19 | 10.20 | 10.08 | 300 |
| Jun 21, 2024 | 10.21 | 10.21 | 10.15 | 10.15 | 10.03 | 22,000 |
| Jun 20, 2024 | 10.23 | 10.25 | 10.22 | 10.25 | 10.13 | 2,600 |
| Jun 18, 2024 | 10.23 | 10.25 | 10.22 | 10.23 | 10.11 | 8,300 |
| Jun 17, 2024 | 10.23 | 10.23 | 10.22 | 10.22 | 10.10 | 300 |
| Jun 14, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.10 | 300 |
| Jun 13, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.12 | - |
| Jun 12, 2024 | 10.24 | 10.25 | 10.21 | 10.24 | 10.12 | 4,200 |
| Jun 11, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | - |
| Jun 10, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | 3,200 |
| Jun 7, 2024 | 10.24 | 10.25 | 10.24 | 10.25 | 10.13 | 900 |
Related Tickers
SCBS Southern Community Bancshares, Inc.
34.90
0.00%
OTTW Ottawa Bancorp, Inc.
15.00
0.00%
BVFL BV Financial, Inc.
14.85
-1.00%
HFBL Home Federal Bancorp, Inc. of Louisiana
13.45
-2.57%
ECBK ECB Bancorp, Inc.
15.89
+0.63%
AFBI Affinity Bancshares, Inc.
18.07
-0.71%
MBCN Middlefield Banc Corp.
29.24
+0.41%
LSBK Lake Shore Bancorp, Inc.
15.85
+0.83%
FNWB First Northwest Bancorp
8.46
+0.12%
MGYR Magyar Bancorp, Inc.
15.82
-0.53%