Commercial Bancgroup Stock Price History
NASDAQ: CBKFinanceMajor BanksUSD
30.89-0.64 (-2.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBK price history at a glance
The price history for Commercial Bancgroup (CBK) on this page begins on September 29, 2025, when the stock closed at $24.29; it most recently closed at $30.89 on October 5, 2026. The highest price in this record is $35.78, reached on August 10, 2026; the latest close is 13.7% below that peak. In the last 12 months alone, CBK has gained 27.9%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $35.78
- Date of high
- Aug 10, 2026
- Low since 2025
- $23.24
- Date of low
- Dec 29, 2025
- 52-week high
- $35.78
- 52-week low
- $23.24
- IPO year
- 2025
- Last close
- $31.53
CBK returns
1 week
+0.19%
1 month
-7.02%
3 months
-4.02%
6 months
+12.69%
Year to date
+28.38%
1 year
+27.91%
CBK price return, excluding dividends.
CBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.89 | +28.07% |
| 2025* | 24.12 | -0.70% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
CBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.29 | 31.61 | 31.08 | 31.53 | +0.91% | |
| 31.12 | 31.42 | 30.96 | 31.25 | -0.59% | |
| 31.26 | 31.68 | 31.04 | 31.43 | +0.50% | |
| 31.68 | 32.04 | 30.94 | 31.28 | -1.90% | |
| 31.73 | 32.32 | 31.59 | 31.88 | +1.30% | |
| 31.31 | 31.70 | 30.80 | 31.47 | +0.38% | |
| 32.22 | 32.22 | 31.02 | 31.35 | -0.67% | |
| 31.94 | 32.16 | 31.37 | 31.56 | -1.34% | |
| 31.95 | 32.35 | 31.85 | 31.99 | -0.31% | |
| 32.00 | 32.35 | 31.57 | 32.09 | +0.88% | |
| 31.47 | 31.93 | 31.31 | 31.81 | +1.08% | |
| 32.13 | 32.13 | 31.38 | 31.47 | -2.75% | |
| 32.83 | 32.87 | 32.26 | 32.36 | -0.92% | |
| 33.52 | 33.52 | 32.52 | 32.66 | -0.91% | |
| 32.86 | 33.12 | 32.50 | 32.96 | +0.21% | |
| 33.37 | 33.37 | 32.67 | 32.89 | 0.00% | |
| 33.50 | 33.54 | 32.66 | 32.89 | -1.35% | |
| 33.50 | 33.72 | 33.17 | 33.34 | -1.21% | |
| 34.13 | 34.39 | 33.62 | 33.75 | -0.35% | |
| 34.21 | 34.44 | 33.19 | 33.87 | -0.09% | |
| 33.80 | 33.97 | 33.43 | 33.90 | +0.53% | |
| 33.76 | 34.12 | 33.47 | 33.72 | -0.56% | |
| 34.65 | 34.92 | 33.81 | 33.91 | -2.56% | |
| 33.93 | 34.96 | 33.93 | 34.80 | +1.96% | |
| 34.63 | 34.63 | 34.13 | 34.13 | -0.76% | |
| 33.79 | 34.52 | 33.79 | 34.39 | +1.90% | |
| 33.81 | 34.22 | 33.61 | 33.75 | -0.09% | |
| 34.24 | 34.24 | 33.68 | 33.78 | -1.00% | |
| 33.98 | 34.39 | 33.78 | 34.12 | +0.83% | |
| 33.33 | 33.86 | 33.33 | 33.84 | +0.09% | |
| 33.88 | 34.20 | 33.76 | 33.81 | -1.26% | |
| 34.21 | 34.79 | 33.78 | 34.24 | +0.91% | |
| 34.03 | 34.36 | 33.78 | 33.93 | +0.35% | |
| 34.09 | 34.79 | 33.49 | 33.81 | -0.35% | |
| 33.58 | 33.98 | 33.36 | 33.93 | +0.33% | |
| 34.94 | 35.21 | 33.73 | 33.82 | -3.21% | |
| 35.23 | 35.27 | 34.86 | 34.94 | -0.34% | |
| 35.33 | 35.50 | 35.05 | 35.06 | -0.68% | |
| 35.56 | 35.64 | 35.10 | 35.30 | -0.37% | |
| 35.43 | 35.78 | 35.27 | 35.43 | +0.03% | |
| 34.84 | 35.61 | 34.78 | 35.42 | +2.16% | |
| 34.80 | 35.24 | 34.46 | 34.67 | -0.09% | |
| 34.72 | 34.93 | 34.36 | 34.70 | -1.03% | |
| 34.93 | 35.23 | 34.78 | 35.06 | -0.37% | |
| 35.36 | 35.72 | 34.92 | 35.19 | -0.71% | |
| 35.34 | 35.54 | 34.97 | 35.44 | +1.08% | |
| 34.65 | 35.33 | 34.65 | 35.06 | +1.04% | |
| 34.44 | 35.03 | 34.11 | 34.70 | +1.34% | |
| 33.96 | 34.97 | 33.86 | 34.24 | +0.32% | |
| 33.30 | 34.62 | 33.30 | 34.13 | 0.00% | |
| 34.41 | 34.82 | 34.05 | 34.13 | -1.53% | |
| 34.68 | 35.57 | 34.44 | 34.66 | +3.31% | |
| 33.38 | 33.97 | 33.11 | 33.55 | +1.33% | |
| 32.79 | 33.31 | 32.70 | 33.11 | +0.98% | |
| 32.70 | 33.00 | 32.37 | 32.79 | -0.15% | |
| 33.27 | 33.38 | 32.58 | 32.84 | -2.00% | |
| 33.33 | 33.77 | 33.25 | 33.51 | -0.06% | |
| 34.18 | 34.46 | 33.36 | 33.53 | -1.50% | |
| 33.91 | 34.41 | 33.66 | 34.04 | -0.58% | |
| 33.35 | 34.25 | 33.35 | 34.24 | +3.19% | |
| 32.92 | 33.41 | 32.82 | 33.18 | +1.13% | |
| 33.19 | 33.53 | 32.76 | 32.81 | -1.23% | |
| 33.19 | 33.46 | 32.80 | 33.22 | +0.48% | |
| 32.77 | 33.22 | 32.70 | 33.06 | +0.64% | |
| 32.37 | 33.00 | 32.34 | 32.85 | +0.95% | |
| 33.13 | 33.34 | 32.10 | 32.54 | -1.84% | |
| 33.53 | 33.88 | 33.03 | 33.15 | -0.84% | |
| 33.27 | 34.45 | 33.19 | 33.43 | +0.09% | |
| 33.27 | 33.83 | 33.05 | 33.40 | +1.03% | |
| 32.31 | 33.38 | 32.08 | 33.06 | +2.38% | |
| 32.70 | 32.93 | 32.21 | 32.29 | -1.16% | |
| 32.63 | 32.91 | 31.76 | 32.67 | -0.64% | |
| 32.05 | 33.27 | 31.95 | 32.88 | +3.01% | |
| 32.09 | 32.46 | 31.71 | 31.92 | -0.22% | |
| 31.54 | 32.23 | 31.54 | 31.99 | +0.85% | |
| 30.84 | 31.98 | 30.84 | 31.72 | +1.76% | |
| 31.47 | 31.49 | 31.02 | 31.17 | -0.61% | |
| 31.25 | 31.40 | 30.60 | 31.36 | +0.95% | |
| 30.79 | 31.25 | 30.60 | 31.07 | +1.22% | |
| 30.93 | 31.22 | 30.58 | 30.69 | -0.21% | |
| 30.63 | 31.00 | 30.48 | 30.76 | -0.08% | |
| 30.76 | 31.18 | 30.47 | 30.78 | +0.03% | |
| 30.97 | 31.29 | 30.55 | 30.77 | -0.49% | |
| 30.88 | 31.67 | 30.69 | 30.92 | +0.13% | |
| 30.29 | 31.02 | 30.28 | 30.88 | +2.12% | |
| 29.66 | 30.41 | 29.41 | 30.24 | +1.68% | |
| 29.55 | 30.04 | 29.00 | 29.74 | +1.92% | |
| 28.97 | 29.69 | 28.86 | 29.18 | +1.65% | |
| 29.51 | 30.17 | 28.63 | 28.71 | -3.32% | |
| 29.11 | 29.76 | 29.00 | 29.69 | +2.20% | |
| 28.78 | 29.50 | 28.60 | 29.05 | +0.55% | |
| 29.25 | 29.30 | 28.80 | 28.89 | -1.03% | |
| 28.97 | 29.33 | 28.87 | 29.19 | +0.14% | |
| 28.80 | 29.56 | 28.70 | 29.15 | +1.04% | |
| 28.83 | 29.22 | 28.45 | 28.85 | +0.56% | |
| 29.11 | 29.38 | 28.66 | 28.69 | -1.38% | |
| 28.47 | 29.20 | 28.11 | 29.09 | +1.57% | |
| 27.99 | 28.81 | 27.75 | 28.64 | +2.29% | |
| 27.65 | 28.12 | 27.25 | 28.00 | +0.36% | |
| 27.97 | 28.35 | 27.85 | 27.90 | +1.01% | |
| 27.87 | 28.90 | 27.38 | 27.62 | -1.85% | |
| 28.56 | 28.85 | 27.94 | 28.14 | -0.67% | |
| 28.37 | 28.56 | 28.25 | 28.33 | -0.74% | |
| 27.55 | 28.75 | 27.55 | 28.54 | -1.48% | |
| 29.15 | 29.32 | 28.91 | 28.97 | -0.48% | |
| 29.03 | 29.17 | 28.94 | 29.11 | 0.00% | |
| 28.97 | 29.64 | 28.91 | 29.11 | +0.69% | |
| 28.97 | 29.17 | 28.76 | 28.91 | +0.52% | |
| 28.97 | 29.21 | 28.62 | 28.76 | -0.52% | |
| 29.10 | 29.60 | 28.64 | 28.91 | -0.31% | |
| 29.09 | 29.51 | 28.32 | 29.00 | +0.14% | |
| 28.56 | 29.25 | 28.01 | 28.96 | +1.40% | |
| 29.02 | 29.29 | 28.09 | 28.56 | -2.09% | |
| 29.25 | 29.75 | 28.69 | 29.17 | +0.24% | |
| 28.87 | 29.48 | 28.87 | 29.10 | +0.90% | |
| 28.99 | 29.27 | 28.51 | 28.84 | -0.83% | |
| 28.88 | 29.32 | 28.76 | 29.08 | +0.31% | |
| 29.20 | 29.88 | 28.86 | 28.99 | -0.65% | |
| 29.69 | 29.89 | 29.02 | 29.18 | -1.59% | |
| 29.24 | 29.75 | 28.82 | 29.65 | +1.19% | |
| 28.25 | 29.69 | 28.24 | 29.30 | +4.72% | |
| 28.17 | 28.37 | 27.87 | 27.98 | -0.89% | |
| 28.22 | 28.45 | 27.78 | 28.23 | +0.28% | |
| 27.81 | 28.31 | 27.62 | 28.15 | +1.08% | |
| 27.89 | 27.89 | 27.62 | 27.85 | 0.00% | |
| 28.04 | 28.04 | 27.65 | 27.85 | -0.46% | |
| 27.16 | 28.11 | 26.94 | 27.98 | +2.87% | |
| 27.20 | 27.53 | 27.00 | 27.20 | +1.04% | |
| 26.64 | 27.15 | 26.64 | 26.92 | 0.00% | |
| 26.75 | 26.99 | 26.56 | 26.92 | +0.64% | |
| 26.39 | 27.25 | 26.39 | 26.75 | -0.26% | |
| 26.18 | 27.28 | 26.18 | 26.82 | +3.07% | |
| 26.33 | 26.42 | 25.71 | 26.02 | +0.08% | |
| 25.68 | 26.45 | 25.30 | 26.00 | +1.29% | |
| 25.64 | 26.28 | 25.44 | 25.67 | -0.89% | |
| 25.58 | 26.19 | 24.97 | 25.90 | +0.66% | |
| 24.82 | 25.82 | 24.82 | 25.73 | +2.02% | |
| 24.81 | 25.39 | 24.81 | 25.22 | +0.48% | |
| 24.98 | 25.42 | 24.89 | 25.10 | +2.07% | |
| 24.96 | 25.74 | 24.44 | 24.59 | -1.48% | |
| 24.54 | 25.46 | 24.52 | 24.96 | +1.01% | |
| 24.92 | 25.05 | 24.50 | 24.71 | -1.00% | |
| 25.44 | 25.94 | 24.86 | 24.96 | -1.62% | |
| 25.32 | 26.10 | 24.76 | 25.37 | +1.44% | |
| 24.99 | 25.18 | 24.70 | 25.01 | +0.40% | |
| 24.79 | 25.14 | 24.56 | 24.91 | -1.03% | |
| 25.00 | 25.31 | 24.84 | 25.17 | -0.04% | |
| 24.99 | 25.60 | 24.76 | 25.18 | -0.36% | |
| 25.72 | 25.72 | 24.56 | 25.27 | -1.15% | |
| 25.52 | 25.67 | 25.29 | 25.57 | -1.67% | |
| 26.00 | 26.15 | 25.53 | 26.00 | -0.38% | |
| 26.37 | 26.79 | 26.05 | 26.10 | +0.38% | |
| 25.85 | 26.25 | 25.28 | 26.00 | -0.88% | |
| 25.73 | 26.46 | 25.42 | 26.23 | +0.85% | |
| 26.66 | 27.07 | 25.85 | 26.01 | -4.13% | |
| 26.89 | 27.21 | 26.70 | 27.13 | +1.12% | |
| 26.73 | 26.99 | 26.10 | 26.83 | +0.79% | |
| 26.47 | 26.75 | 25.64 | 26.62 | +1.02% | |
| 26.83 | 26.84 | 25.62 | 26.35 | -1.42% | |
| 26.47 | 27.00 | 26.17 | 26.73 | +0.79% | |
| 26.46 | 26.78 | 26.15 | 26.52 | -0.19% | |
| 26.02 | 26.61 | 25.71 | 26.57 | +1.92% | |
| 25.68 | 26.59 | 25.62 | 26.07 | +0.70% | |
| 26.14 | 26.34 | 25.58 | 25.89 | -0.50% | |
| 25.93 | 26.11 | 25.46 | 26.02 | -0.15% | |
| 26.62 | 26.62 | 25.81 | 26.06 | -1.66% | |
| 26.81 | 27.05 | 26.04 | 26.50 | +0.26% | |
| 26.47 | 26.62 | 25.93 | 26.43 | -1.34% | |
| 26.53 | 26.79 | 26.20 | 26.79 | +2.02% | |
| 27.01 | 27.01 | 26.18 | 26.26 | -2.31% | |
| 27.30 | 27.50 | 26.40 | 26.88 | -1.18% | |
| 27.10 | 27.83 | 24.39 | 27.20 | +0.97% | |
| 26.38 | 27.73 | 25.12 | 26.94 | +2.28% | |
| 26.23 | 26.43 | 25.62 | 26.34 | -0.27% | |
| 25.64 | 26.50 | 25.06 | 26.41 | +3.94% | |
| 24.96 | 25.48 | 24.91 | 25.41 | +0.32% | |
| 25.15 | 25.83 | 25.15 | 25.33 | -0.16% | |
| 24.52 | 25.43 | 24.32 | 25.37 | +3.17% | |
| 25.56 | 26.31 | 24.51 | 24.59 | -3.79% | |
| 25.53 | 26.05 | 25.32 | 25.56 | -0.16% | |
| 25.54 | 25.74 | 24.60 | 25.60 | +0.83% | |
| 25.30 | 25.59 | 25.13 | 25.39 | -0.67% | |
| 25.48 | 25.60 | 25.20 | 25.56 | +0.12% | |
| 25.20 | 25.75 | 25.02 | 25.53 | +1.11% | |
| 24.24 | 25.27 | 24.24 | 25.25 | +4.12% | |
| 24.10 | 24.25 | 24.03 | 24.25 | +0.37% | |
| 24.08 | 24.25 | 24.05 | 24.16 | -0.17% | |
| 24.35 | 24.42 | 24.12 | 24.20 | -0.90% | |
| 24.08 | 24.50 | 24.08 | 24.42 | +0.70% | |
| 24.61 | 24.75 | 24.06 | 24.25 | -0.98% | |
| 24.19 | 24.53 | 24.09 | 24.49 | +0.53% | |
| 24.30 | 24.45 | 24.09 | 24.36 | +1.00% | |
| 24.30 | 24.48 | 23.92 | 24.12 | -1.79% | |
| 24.23 | 24.57 | 24.13 | 24.56 | +1.70% | |
| 24.25 | 24.35 | 24.11 | 24.15 | -1.07% | |
| 24.25 | 24.47 | 23.24 | 24.41 | +0.25% | |
| 24.46 | 24.46 | 24.30 | 24.35 | -0.59% | |
| 24.73 | 24.73 | 24.40 | 24.50 | -1.55% | |
| 24.76 | 25.06 | 24.71 | 24.88 | -0.08% | |
| 25.29 | 25.43 | 24.81 | 24.90 | -1.66% | |
| 25.41 | 25.45 | 24.89 | 25.32 | +0.28% | |
| 25.51 | 25.52 | 25.07 | 25.25 | -0.94% | |
| 25.29 | 25.55 | 25.29 | 25.49 | +0.95% | |
| 25.16 | 25.55 | 24.50 | 25.25 | +0.12% | |
| 24.92 | 25.22 | 24.77 | 25.22 | +1.24% | |
| 24.80 | 25.54 | 24.80 | 24.91 | +0.65% | |
| 24.60 | 25.17 | 24.50 | 24.75 | +0.12% | |
| 24.11 | 24.94 | 24.11 | 24.72 | +0.61% | |
| 24.87 | 24.94 | 24.56 | 24.57 | -0.73% | |
| 24.69 | 25.32 | 24.45 | 24.75 | +0.61% | |
| 24.18 | 24.68 | 23.65 | 24.60 | +2.29% | |
| 24.25 | 24.41 | 24.03 | 24.05 | -0.37% | |
| 24.31 | 24.33 | 24.02 | 24.14 | -0.04% | |
| 24.85 | 24.85 | 24.15 | 24.15 | -2.25% | |
| 24.72 | 24.75 | 24.48 | 24.71 | -0.10% | |
| 24.50 | 25.29 | 24.38 | 24.73 | +0.12% | |
| 24.64 | 25.70 | 24.43 | 24.70 | +1.48% | |
| 24.57 | 24.64 | 24.15 | 24.34 | -0.14% | |
| 24.30 | 24.51 | 24.06 | 24.38 | +0.18% | |
| 24.16 | 24.43 | 23.80 | 24.33 | +1.93% | |
| 24.25 | 24.34 | 23.85 | 23.87 | -0.91% | |
| 24.11 | 24.19 | 23.90 | 24.09 | +0.37% | |
| 23.50 | 24.00 | 23.48 | 24.00 | +1.69% | |
| 24.03 | 24.28 | 23.60 | 23.60 | -2.32% | |
| 24.20 | 24.26 | 24.01 | 24.16 | -0.66% | |
| 24.23 | 24.40 | 23.90 | 24.32 | -0.33% | |
| 24.15 | 24.44 | 24.15 | 24.40 | -0.12% | |
| 24.37 | 24.44 | 24.29 | 24.43 | +0.87% | |
| 24.14 | 24.36 | 23.97 | 24.22 | +0.08% | |
| 23.81 | 24.20 | 23.81 | 24.20 | +0.79% | |
| 24.16 | 24.38 | 23.83 | 24.01 | -1.52% | |
| 24.44 | 24.63 | 24.05 | 24.38 | -0.49% | |
| 24.49 | 24.51 | 24.44 | 24.50 | 0.00% | |
| 24.41 | 24.50 | 24.31 | 24.50 | +0.20% | |
| 24.14 | 24.50 | 24.11 | 24.45 | +1.16% | |
| 24.28 | 24.50 | 24.11 | 24.17 | -1.87% | |
| 24.93 | 24.95 | 24.33 | 24.63 | -0.65% | |
| 25.10 | 25.32 | 24.73 | 24.79 | -1.63% | |
| 24.93 | 25.55 | 24.93 | 25.20 | -0.57% | |
| 24.98 | 25.46 | 24.73 | 25.35 | +1.42% | |
| 25.02 | 25.20 | 24.68 | 24.99 | +0.52% | |
| 25.25 | 25.25 | 24.58 | 24.86 | -1.19% | |
| 24.27 | 25.25 | 24.27 | 25.16 | +2.53% | |
| 24.40 | 24.54 | 23.86 | 24.54 | +1.45% | |
| 23.81 | 24.41 | 23.70 | 24.19 | -0.33% | |
| 24.70 | 24.77 | 23.80 | 24.27 | -0.70% | |
| 24.75 | 24.75 | 24.29 | 24.44 | -0.97% | |
| 24.60 | 24.74 | 24.54 | 24.68 | -0.28% | |
| 24.65 | 24.80 | 24.21 | 24.75 | +1.64% | |
| 24.74 | 24.79 | 24.00 | 24.35 | -0.81% | |
| 24.15 | 25.89 | 24.15 | 24.55 | -0.41% | |
| 24.75 | 24.90 | 24.65 | 24.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBK chart for longer ranges.