CNB Community Bancorp, Inc. (CNBB)
OTCMKTS · Delayed Price · Currency is USD
41.80
-0.20 (-0.48%)
Aug 1, 2025, 12:50 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | 186 |
| Jul 31, 2025 | 41.90 | 42.00 | 41.65 | 42.00 | 42.00 | 0.96% | 672 |
| Jul 30, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jul 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jul 28, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 10 |
| Jul 25, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jul 24, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 400 |
| Jul 23, 2025 | 41.70 | 41.70 | 41.60 | 41.60 | 41.60 | 0.24% | 349 |
| Jul 22, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 16 |
| Jul 21, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.12% | 309 |
| Jul 18, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - | - |
| Jul 17, 2025 | 41.15 | 41.65 | 41.15 | 41.55 | 41.55 | 0.12% | 1,550 |
| Jul 16, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.61% | 322 |
| Jul 15, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Jul 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | 19 |
| Jul 11, 2025 | 40.96 | 41.25 | 40.30 | 41.25 | 41.25 | 1.85% | 7,711 |
| Jul 10, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jul 9, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.25% | 220 |
| Jul 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.34% | 125 |
| Jul 7, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 2.40% | 412 |
| Jul 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.14% | 401 |
| Jul 1, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 1.00% | 228 |
| Jun 30, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - | 97 |
| Jun 27, 2025 | 41.60 | 41.60 | 40.06 | 40.06 | 39.75 | -3.70% | 10,485 |
| Jun 26, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.28 | - | - |
| Jun 25, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.28 | - | - |
| Jun 24, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.28 | -1.01% | 228 |
| Jun 23, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 41.70 | - | - |
| Jun 20, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 41.70 | - | 97 |
| Jun 18, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 41.70 | -1.70% | 110 |
| Jun 17, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.42 | - | - |
| Jun 16, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.42 | - | - |
| Jun 13, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.42 | - | 1 |
| Jun 12, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.42 | - | - |
| Jun 11, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.42 | - | - |
| Jun 10, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.42 | - | - |
| Jun 9, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.42 | - | - |
| Jun 6, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.42 | - | - |
| Jun 5, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.42 | - | - |
| Jun 4, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.42 | - | 100 |
| Jun 3, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.42 | -2.82% | 100 |
| Jun 2, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.65 | - | - |
| May 30, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.65 | - | - |
| May 29, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.65 | - | - |
| May 28, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.65 | - | - |
| May 27, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.65 | - | - |
| May 23, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.65 | - | - |
| May 22, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.65 | - | - |
| May 21, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.65 | - | - |