Central Plains Bancshares Stock Price History
NASDAQ: CPBIFinanceSavings InstitutionsUSD
20.000.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CPBI price history at a glance
The price history for Central Plains Bancshares (CPBI) on this page begins on October 16, 2023, when the stock closed at $9.10; it most recently closed at $20.00 on October 5, 2026. The highest price in this record is $21.84, reached on July 6, 2026; the latest close is 8.4% below that peak. Over roughly 3 years the share price changed +119.8%, a 30.4% compound annual price return (excluding dividends).
In the last 12 months alone, CPBI has gained 23.0%. 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 2023
- $21.84
- Date of high
- Jul 6, 2026
- Low since 2023
- $8.20
- Date of low
- Oct 16, 2023
- 52-week high
- $21.84
- 52-week low
- $15.56
- IPO year
- 2023
- Last close
- $20.00
CPBI returns
1 week
-0.37%
1 month
-4.71%
3 months
0.00%
6 months
+12.87%
Year to date
+18.20%
1 year
+23.00%
CPBI price return, excluding dividends.
CPBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.00 | +17.44% |
| 2025 | 17.03 | +15.22% |
| 2024 | 14.78 | +44.90% |
| 2023* | 10.20 | +12.09% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
CPBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.97 | 20.00 | 19.82 | 20.00 | 0.00% | |
| 20.00 | 20.00 | 19.85 | 20.00 | 0.00% | |
| 20.00 | 20.00 | 20.00 | 20.00 | -0.00% | |
| 19.80 | 20.05 | 19.80 | 20.00 | +1.27% | |
| 20.12 | 20.49 | 19.75 | 19.75 | -1.62% | |
| 20.00 | 20.08 | 20.00 | 20.08 | +0.43% | |
| 20.15 | 20.15 | 19.99 | 19.99 | -0.15% | |
| 20.02 | 20.02 | 20.02 | 20.02 | -0.02% | |
| 20.03 | 20.03 | 20.03 | 20.03 | +1.14% | |
| 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | |
| 19.80 | 19.80 | 19.80 | 19.80 | -1.49% | |
| 20.00 | 20.38 | 19.75 | 20.10 | -0.25% | |
| 20.14 | 20.16 | 20.14 | 20.15 | +0.75% | |
| 20.15 | 20.32 | 19.73 | 20.00 | -2.25% | |
| 20.50 | 20.55 | 20.45 | 20.46 | -1.73% | |
| 21.46 | 21.46 | 20.43 | 20.82 | -2.98% | |
| 21.44 | 21.48 | 21.44 | 21.46 | +0.23% | |
| 21.41 | 21.41 | 21.41 | 21.41 | -0.21% | |
| 21.48 | 21.50 | 21.42 | 21.46 | +0.07% | |
| 21.39 | 21.48 | 21.39 | 21.44 | +0.19% | |
| 21.25 | 21.40 | 21.25 | 21.40 | +1.57% | |
| 21.12 | 21.15 | 21.07 | 21.07 | +0.39% | |
| 20.99 | 20.99 | 20.99 | 20.99 | 0.00% | |
| 20.99 | 20.99 | 20.99 | 20.99 | -2.15% | |
| 21.45 | 21.45 | 21.45 | 21.45 | 0.00% | |
| 21.00 | 21.45 | 21.00 | 21.45 | +2.24% | |
| 20.98 | 20.98 | 20.98 | 20.98 | -0.33% | |
| 21.05 | 21.05 | 21.05 | 21.05 | 0.00% | |
| 20.92 | 21.05 | 20.92 | 21.05 | +0.31% | |
| 20.92 | 20.99 | 20.92 | 20.99 | +0.23% | |
| 20.94 | 20.94 | 20.94 | 20.94 | -0.30% | |
| 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | |
| 20.99 | 21.00 | 20.99 | 21.00 | +0.19% | |
| 20.96 | 20.96 | 20.96 | 20.96 | -0.06% | |
| 20.97 | 20.97 | 20.97 | 20.97 | +0.00% | |
| 20.97 | 20.97 | 20.97 | 20.97 | +0.24% | |
| 20.92 | 20.92 | 20.92 | 20.92 | -0.19% | |
| 20.95 | 20.96 | 20.95 | 20.96 | +0.14% | |
| 20.93 | 20.93 | 20.93 | 20.93 | -0.33% | |
| 20.76 | 21.00 | 20.76 | 21.00 | +0.17% | |
| 20.97 | 20.97 | 20.97 | 20.97 | 0.00% | |
| 20.74 | 20.97 | 20.74 | 20.97 | +1.70% | |
| 20.61 | 20.61 | 20.61 | 20.61 | 0.00% | |
| 21.00 | 21.00 | 20.57 | 20.61 | +0.07% | |
| 20.58 | 20.60 | 20.58 | 20.60 | -1.90% | |
| 21.00 | 21.00 | 21.00 | 21.00 | +0.48% | |
| 20.50 | 20.90 | 20.50 | 20.90 | +0.82% | |
| 20.45 | 20.91 | 20.45 | 20.73 | +2.12% | |
| 20.19 | 20.50 | 20.19 | 20.30 | +1.25% | |
| 20.05 | 20.05 | 20.05 | 20.05 | +0.69% | |
| 19.91 | 19.91 | 19.91 | 19.91 | +0.34% | |
| 19.85 | 19.85 | 19.85 | 19.85 | +0.48% | |
| 19.80 | 19.84 | 19.75 | 19.75 | +0.41% | |
| 19.74 | 19.74 | 19.67 | 19.67 | -0.66% | |
| 20.25 | 20.25 | 19.67 | 19.80 | -1.54% | |
| 20.01 | 20.36 | 19.98 | 20.11 | -1.08% | |
| 20.45 | 20.74 | 19.91 | 20.33 | +1.04% | |
| 19.91 | 20.21 | 19.91 | 20.12 | -0.02% | |
| 20.49 | 20.49 | 20.13 | 20.13 | -0.37% | |
| 19.99 | 20.20 | 19.99 | 20.20 | +1.10% | |
| 19.98 | 19.98 | 19.98 | 19.98 | +0.15% | |
| 19.95 | 19.95 | 19.95 | 19.95 | +2.31% | |
| 19.18 | 19.89 | 19.14 | 19.50 | -1.27% | |
| 19.62 | 19.75 | 19.62 | 19.75 | -1.25% | |
| 20.00 | 20.01 | 20.00 | 20.00 | +4.65% | |
| 18.95 | 21.84 | 18.95 | 19.11 | +1.77% | |
| 18.90 | 19.25 | 18.78 | 18.78 | -1.22% | |
| 19.15 | 19.15 | 18.87 | 19.01 | -0.60% | |
| 19.13 | 19.13 | 18.91 | 19.13 | +1.14% | |
| 18.91 | 18.91 | 18.91 | 18.91 | -0.53% | |
| 18.99 | 19.01 | 18.99 | 19.01 | -0.11% | |
| 19.06 | 19.11 | 18.91 | 19.03 | +0.21% | |
| 18.99 | 18.99 | 18.94 | 18.99 | 0.00% | |
| 18.82 | 18.99 | 18.75 | 18.99 | +0.96% | |
| 18.90 | 18.91 | 18.81 | 18.81 | -0.48% | |
| 18.99 | 18.99 | 18.90 | 18.90 | +0.96% | |
| 18.73 | 18.75 | 18.65 | 18.72 | +0.16% | |
| 18.65 | 18.70 | 18.65 | 18.69 | +0.27% | |
| 18.64 | 18.64 | 18.64 | 18.64 | -0.43% | |
| 18.52 | 18.72 | 18.52 | 18.72 | +0.92% | |
| 18.55 | 18.55 | 18.55 | 18.55 | +0.16% | |
| 18.54 | 18.64 | 18.52 | 18.52 | -0.64% | |
| 18.60 | 18.64 | 18.60 | 18.64 | +0.70% | |
| 18.50 | 18.60 | 18.50 | 18.51 | +0.05% | |
| 18.69 | 18.69 | 18.50 | 18.50 | -1.33% | |
| 18.64 | 18.75 | 18.64 | 18.75 | +0.81% | |
| 18.63 | 18.63 | 18.45 | 18.60 | +0.54% | |
| 18.63 | 18.63 | 18.50 | 18.50 | 0.00% | |
| 18.63 | 18.63 | 18.50 | 18.50 | 0.00% | |
| 18.53 | 18.62 | 18.50 | 18.50 | -0.05% | |
| 18.34 | 18.52 | 18.25 | 18.51 | +0.05% | |
| 18.34 | 18.50 | 18.33 | 18.50 | +0.65% | |
| 18.40 | 18.40 | 18.38 | 18.38 | +0.03% | |
| 18.38 | 18.38 | 18.38 | 18.38 | +0.52% | |
| 18.39 | 18.39 | 18.28 | 18.28 | -2.30% | |
| 18.71 | 18.71 | 18.71 | 18.71 | 0.00% | |
| 18.49 | 18.75 | 18.40 | 18.71 | +1.14% | |
| 17.85 | 18.75 | 17.78 | 18.50 | +3.82% | |
| 17.71 | 17.89 | 17.67 | 17.82 | +0.85% | |
| 17.67 | 17.67 | 17.67 | 17.67 | +0.57% | |
| 17.65 | 17.65 | 17.56 | 17.57 | -0.87% | |
| 17.65 | 17.73 | 17.65 | 17.73 | +0.51% | |
| 17.53 | 17.64 | 17.53 | 17.64 | +0.60% | |
| 17.57 | 17.57 | 17.53 | 17.53 | +0.11% | |
| 17.51 | 17.51 | 17.51 | 17.51 | 0.00% | |
| 17.51 | 17.54 | 17.51 | 17.51 | +0.20% | |
| 17.50 | 17.50 | 17.31 | 17.48 | -0.43% | |
| 17.39 | 17.55 | 17.39 | 17.55 | +1.39% | |
| 17.40 | 17.40 | 17.31 | 17.31 | -0.52% | |
| 17.40 | 17.40 | 17.40 | 17.40 | -0.49% | |
| 17.55 | 17.55 | 17.49 | 17.49 | +0.37% | |
| 17.40 | 17.49 | 17.40 | 17.42 | +0.11% | |
| 17.35 | 17.45 | 17.35 | 17.40 | +0.23% | |
| 17.39 | 17.39 | 17.30 | 17.36 | +0.35% | |
| 17.30 | 17.30 | 17.30 | 17.30 | 0.00% | |
| 17.36 | 17.44 | 17.17 | 17.30 | -0.46% | |
| 17.38 | 17.38 | 17.38 | 17.38 | -0.02% | |
| 17.54 | 17.54 | 17.36 | 17.38 | -0.41% | |
| 17.46 | 17.46 | 17.46 | 17.46 | -0.54% | |
| 17.55 | 17.55 | 17.55 | 17.55 | +0.11% | |
| 17.53 | 17.53 | 17.53 | 17.53 | +0.06% | |
| 17.66 | 17.66 | 17.52 | 17.52 | -0.65% | |
| 17.53 | 17.75 | 17.53 | 17.64 | +0.54% | |
| 17.54 | 17.54 | 17.54 | 17.54 | +0.23% | |
| 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | |
| 17.32 | 17.61 | 17.32 | 17.50 | -1.24% | |
| 17.74 | 17.74 | 17.71 | 17.72 | +2.37% | |
| 17.53 | 17.53 | 17.31 | 17.31 | 0.00% | |
| 17.51 | 17.51 | 17.31 | 17.31 | +0.23% | |
| 17.27 | 17.27 | 17.27 | 17.27 | -1.31% | |
| 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | |
| 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | |
| 17.43 | 17.63 | 17.24 | 17.50 | +2.28% | |
| 17.11 | 17.50 | 17.11 | 17.11 | 0.00% | |
| 17.11 | 17.11 | 17.11 | 17.11 | -0.47% | |
| 17.20 | 17.53 | 17.16 | 17.19 | -2.05% | |
| 17.55 | 17.55 | 17.55 | 17.55 | 0.00% | |
| 17.31 | 17.84 | 17.26 | 17.55 | +1.56% | |
| 17.34 | 17.67 | 17.27 | 17.28 | -2.76% | |
| 17.11 | 17.77 | 17.11 | 17.77 | +3.86% | |
| 17.47 | 17.61 | 17.11 | 17.11 | -0.23% | |
| 17.22 | 17.25 | 17.12 | 17.15 | -0.58% | |
| 17.41 | 17.89 | 17.25 | 17.25 | -0.86% | |
| 17.41 | 17.57 | 17.38 | 17.40 | +0.17% | |
| 17.47 | 17.47 | 17.37 | 17.37 | -0.86% | |
| 17.60 | 17.63 | 17.50 | 17.52 | -0.17% | |
| 17.58 | 17.58 | 17.55 | 17.55 | -1.68% | |
| 17.36 | 17.85 | 17.30 | 17.85 | +1.71% | |
| 17.55 | 17.55 | 17.55 | 17.55 | 0.00% | |
| 17.84 | 17.85 | 16.97 | 17.55 | -1.24% | |
| 17.51 | 17.77 | 17.51 | 17.77 | +3.55% | |
| 17.62 | 17.62 | 17.16 | 17.16 | -2.56% | |
| 17.77 | 17.77 | 17.40 | 17.61 | -0.90% | |
| 17.77 | 17.77 | 17.77 | 17.77 | 0.00% | |
| 17.87 | 17.87 | 17.77 | 17.77 | 0.00% | |
| 17.84 | 17.84 | 17.76 | 17.77 | +0.06% | |
| 17.78 | 17.82 | 17.76 | 17.76 | -0.39% | |
| 17.62 | 17.83 | 17.62 | 17.83 | +0.68% | |
| 17.71 | 17.86 | 17.62 | 17.71 | -0.51% | |
| 17.80 | 17.80 | 17.79 | 17.80 | +0.06% | |
| 17.79 | 17.79 | 17.79 | 17.79 | 0.00% | |
| 17.73 | 17.79 | 17.73 | 17.79 | +0.34% | |
| 17.71 | 17.75 | 17.61 | 17.73 | +0.11% | |
| 17.75 | 17.75 | 17.68 | 17.71 | +0.06% | |
| 17.62 | 17.70 | 17.62 | 17.70 | +1.90% | |
| 17.70 | 17.70 | 17.37 | 17.37 | -2.03% | |
| 17.72 | 17.74 | 17.39 | 17.73 | +0.06% | |
| 17.67 | 17.72 | 17.67 | 17.72 | +0.06% | |
| 17.75 | 17.75 | 17.66 | 17.71 | +0.62% | |
| 17.75 | 17.75 | 17.60 | 17.60 | -0.28% | |
| 17.64 | 17.75 | 17.61 | 17.65 | +0.51% | |
| 17.56 | 17.56 | 17.56 | 17.56 | -0.01% | |
| 17.55 | 17.65 | 17.55 | 17.56 | -0.33% | |
| 17.50 | 17.62 | 17.50 | 17.62 | +0.63% | |
| 17.75 | 17.75 | 17.51 | 17.51 | +0.06% | |
| 17.50 | 17.50 | 17.50 | 17.50 | -0.96% | |
| 17.32 | 17.67 | 17.32 | 17.67 | +1.03% | |
| 17.49 | 17.49 | 17.49 | 17.49 | -1.19% | |
| 17.70 | 17.70 | 17.70 | 17.70 | +4.98% | |
| 17.63 | 17.64 | 16.86 | 16.86 | -3.72% | |
| 17.50 | 17.64 | 17.50 | 17.51 | +0.58% | |
| 17.41 | 17.41 | 17.40 | 17.41 | +0.35% | |
| 17.28 | 17.39 | 17.28 | 17.35 | +0.85% | |
| 17.20 | 17.20 | 17.20 | 17.20 | +0.31% | |
| 17.11 | 17.19 | 17.11 | 17.15 | +0.29% | |
| 17.11 | 17.11 | 17.10 | 17.10 | 0.00% | |
| 17.08 | 17.10 | 17.08 | 17.10 | +0.29% | |
| 17.05 | 17.05 | 17.05 | 17.05 | -0.35% | |
| 17.11 | 17.11 | 17.11 | 17.11 | +0.35% | |
| 16.95 | 17.05 | 16.95 | 17.05 | +0.77% | |
| 17.01 | 17.01 | 16.92 | 16.92 | 0.00% | |
| 17.00 | 17.00 | 16.92 | 16.92 | -0.35% | |
| 16.81 | 16.98 | 16.81 | 16.98 | -0.29% | |
| 16.92 | 17.03 | 16.81 | 17.03 | +0.65% | |
| 16.96 | 17.03 | 16.80 | 16.92 | 0.00% | |
| 16.93 | 17.03 | 16.92 | 16.92 | -0.99% | |
| 16.94 | 17.11 | 16.94 | 17.09 | +0.89% | |
| 16.89 | 16.94 | 16.82 | 16.94 | +0.41% | |
| 16.83 | 16.87 | 16.83 | 16.87 | +0.07% | |
| 16.86 | 16.86 | 16.86 | 16.86 | +0.50% | |
| 16.79 | 16.79 | 16.77 | 16.77 | -1.04% | |
| 16.68 | 17.14 | 16.56 | 16.95 | +1.69% | |
| 16.54 | 16.67 | 16.54 | 16.67 | +0.78% | |
| 16.47 | 16.60 | 16.47 | 16.54 | +0.43% | |
| 16.48 | 16.52 | 16.47 | 16.47 | 0.00% | |
| 16.47 | 16.50 | 16.47 | 16.47 | +0.12% | |
| 16.45 | 16.45 | 16.43 | 16.45 | +0.49% | |
| 16.41 | 16.47 | 16.37 | 16.37 | 0.00% | |
| 16.41 | 16.50 | 16.37 | 16.37 | +0.49% | |
| 16.36 | 16.55 | 16.29 | 16.29 | -0.43% | |
| 16.37 | 16.37 | 16.26 | 16.36 | +0.06% | |
| 16.31 | 16.36 | 16.29 | 16.35 | +0.37% | |
| 16.25 | 16.31 | 16.25 | 16.29 | +0.25% | |
| 16.21 | 16.25 | 16.17 | 16.25 | +0.50% | |
| 16.11 | 16.17 | 16.11 | 16.17 | -0.01% | |
| 16.11 | 16.17 | 16.08 | 16.17 | +0.70% | |
| 16.06 | 16.06 | 16.06 | 16.06 | +0.23% | |
| 16.07 | 16.07 | 16.02 | 16.02 | -0.37% | |
| 16.00 | 16.08 | 16.00 | 16.08 | +0.26% | |
| 15.87 | 16.04 | 15.87 | 16.04 | +1.12% | |
| 15.72 | 15.91 | 15.67 | 15.86 | -0.66% | |
| 15.76 | 15.98 | 15.60 | 15.97 | +2.60% | |
| 15.58 | 15.60 | 15.56 | 15.56 | -0.64% | |
| 15.63 | 15.68 | 15.60 | 15.66 | -0.82% | |
| 15.79 | 15.91 | 15.60 | 15.79 | +0.06% | |
| 15.78 | 15.78 | 15.78 | 15.78 | 0.00% | |
| 15.78 | 15.78 | 15.78 | 15.78 | 0.00% | |
| 15.78 | 15.78 | 15.78 | 15.78 | -2.53% | |
| 15.63 | 16.19 | 15.63 | 16.19 | +0.97% | |
| 15.99 | 16.05 | 15.98 | 16.04 | +0.34% | |
| 15.99 | 15.99 | 15.98 | 15.98 | +2.30% | |
| 16.00 | 16.02 | 15.62 | 15.62 | -3.64% | |
| 16.10 | 16.21 | 16.06 | 16.21 | +0.30% | |
| 16.10 | 16.16 | 16.10 | 16.16 | -0.30% | |
| 16.03 | 16.21 | 16.00 | 16.21 | +0.93% | |
| 16.21 | 16.21 | 16.06 | 16.06 | -0.06% | |
| 16.14 | 16.14 | 16.04 | 16.07 | -1.11% | |
| 16.25 | 16.25 | 16.25 | 16.25 | +1.37% | |
| 16.14 | 16.14 | 16.03 | 16.03 | -1.17% | |
| 16.22 | 16.22 | 16.22 | 16.22 | +0.19% | |
| 16.19 | 16.19 | 16.19 | 16.19 | +0.72% | |
| 16.00 | 16.08 | 16.00 | 16.08 | +0.28% | |
| 15.96 | 16.03 | 15.96 | 16.03 | +0.19% | |
| 15.98 | 16.00 | 15.98 | 16.00 | +0.13% | |
| 15.98 | 15.98 | 15.98 | 15.98 | +0.48% | |
| 16.00 | 16.00 | 15.90 | 15.90 | -0.54% | |
| 16.02 | 16.16 | 15.99 | 15.99 | -1.72% | |
| 16.27 | 16.27 | 16.27 | 16.27 | 0.00% | |
| 16.27 | 16.27 | 16.27 | 16.27 | +0.47% | |
| 16.19 | 16.19 | 16.19 | 16.19 | 0.00% | |
| 16.15 | 16.19 | 16.15 | 16.19 | -0.41% | |
| 16.35 | 16.35 | 16.15 | 16.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CPBI chart for longer ranges.