Cincinnati Bancorp, Inc. - CNNB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 03, 2023	13.19	13.19	13.19	13.19	13.19	0
November 02, 2023	13.19	13.19	13.19	13.19	13.19	0
November 01, 2023	13.19	13.19	13.19	13.19	13.19	0
October 31, 2023	13.19	13.19	13.19	13.19	13.19	100
October 30, 2023	13.15	13.15	13.15	13.15	13.15	0
October 27, 2023	13.15	13.15	13.15	13.15	13.15	100
October 26, 2023	12.9	12.9	12.9	12.9	12.75	305
October 25, 2023	12.3	12.4	12.4	12.4	12.3	1,604
October 24, 2023	12.6	12.6	12.6	12.6	12.6	110
October 23, 2023	12.5	12.5	12.5	12.5	12.5	0
October 20, 2023	12.5	12.5	12.5	12.5	12.5	0
October 19, 2023	12.71	12.5	12.5	12.71	12.5	520
October 18, 2023	13	13	13	13	13	0
October 17, 2023	13.05	13	13	13.11	13	600
October 16, 2023	13.06	13.06	13.06	13.06	13.06	0
October 13, 2023	13.06	13.06	13.06	13.06	13.06	0
October 12, 2023	13.06	13.06	13.06	13.06	13.06	100
October 11, 2023	13.21	13.15	13.15	13.21	13.15	200
October 10, 2023	13.55	13.55	13.55	13.55	13.55	0
October 09, 2023	13.55	13.55	13.55	13.55	13.5	7,000
October 06, 2023	13.55	13.55	13.55	13.55	13.5	8,260
October 05, 2023	13.5	13.5	13.5	13.5	13.26	3,997
October 04, 2023	13.6	13.5	13.5	13.6	13.5	6,500
October 03, 2023	13.53	13.65	13.65	13.65	13.39	5,078
October 02, 2023	13.66	13.55	13.55	13.66	13.53	3,651
September 29, 2023	13.75	13.75	13.75	13.75	13.75	100
September 28, 2023	13.7	13.7	13.7	13.7	13.7	790
September 27, 2023	13.84	13.85	13.85	13.85	13.84	600
September 26, 2023	13.64	13.85	13.85	13.85	13.63	2,100
September 25, 2023	13.95	13.95	13.62	13.95	13.95	101
September 22, 2023	13.85	13.67	13.67	13.85	13.67	1,873
September 21, 2023	13.95	13.95	13.95	13.95	13.95	0
September 20, 2023	14	13.95	13.95	14	13.95	13,266
September 19, 2023	14	13.86	13.86	14	13.86	7,100
September 18, 2023	14.05	14	14	14.05	13.95	1,200
September 15, 2023	14	14	14	14.1	14	17,000
September 14, 2023	13.98	14	14	14	13.98	3,034
September 13, 2023	13.99	13.91	13.91	14	13.91	4,501
September 12, 2023	13.99	13.99	13.99	14	13.91	10,462
September 11, 2023	14	14	14	14	14	0
September 08, 2023	14	14	14	14	14	0
September 07, 2023	13.8	14	14	14	13.8	2,346
September 06, 2023	13.95	13.95	13.95	13.95	13.95	0
September 05, 2023	13.95	13.95	13.95	13.95	13.95	0
September 01, 2023	14	13.95	13.95	14	13.95	1,213
August 31, 2023	13.98	14	14	14	13.57	3,519
August 30, 2023	14.25	13.9	13.9	14.25	13.75	2,400
August 29, 2023	14.7	14.59	14.59	14.7	13.91	1,779
August 28, 2023	14.35	13.8	13.8	14.67	13.76	3,893
August 25, 2023	14.35	14.35	14.35	14.35	14.35	300
August 24, 2023	14.38	14.38	14.38	14.38	14.38	100
August 23, 2023	14.38	13.88	13.88	14.38	13.88	210
August 22, 2023	14.09	14	14	14.09	14	1,000
August 21, 2023	14.79	14.2	14.2	14.79	14.2	700
August 18, 2023	14.79	14.79	14.79	14.79	14.79	100
August 17, 2023	14.88	14.88	14.88	14.88	14.88	0
August 16, 2023	14.88	14.88	14.88	14.88	14.88	100
August 15, 2023	14.31	14.3	14.3	14.31	14.3	401
August 14, 2023	14.9	14.9	14.9	14.9	14.9	105
August 11, 2023	14.59	14.5	14.5	14.59	14.5	4,339

Cincinnati Bancorp, Inc. (CNNB) NASDAQ