CNB Community Bancorp, Inc. (CNBB)
OTCMKTS · Delayed Price · Currency is USD
45.05
0.00 (0.00%)
Feb 10, 2026, 9:30 AM EST
CNB Community Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | - | - | - |
| Feb 9, 2026 | 45.30 | 45.30 | 45.05 | 45.05 | 45.05 | -0.55% | 568 |
| Feb 6, 2026 | 46.00 | 46.00 | 45.30 | 45.30 | 45.30 | 0.67% | 845 |
| Feb 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 26,582 |
| Feb 4, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.77% | 100 |
| Jan 29, 2026 | 47.87 | 47.87 | 44.76 | 44.76 | 44.76 | - | 200 |
| Jan 28, 2026 | 45.50 | 45.50 | 44.76 | 44.76 | 44.76 | -0.20% | 27,092 |
| Jan 27, 2026 | 45.10 | 45.10 | 44.85 | 44.85 | 44.85 | -0.84% | 11,822 |
| Jan 23, 2026 | 45.50 | 45.50 | 45.23 | 45.23 | 45.23 | 1.64% | 200 |
| Jan 22, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 560 |
| Jan 16, 2026 | 44.49 | 44.50 | 44.49 | 44.50 | 44.50 | - | 200 |
| Jan 6, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.11% | 302 |
| Dec 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.48 | 0.73% | 100 |
| Dec 12, 2025 | 44.20 | 44.67 | 44.20 | 44.67 | 44.16 | 0.17% | 506 |
| Dec 11, 2025 | 44.26 | 44.68 | 44.25 | 44.60 | 44.08 | 0.02% | 855 |
| Dec 9, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.07 | 0.43% | 100 |
| Dec 8, 2025 | 44.20 | 44.51 | 44.20 | 44.40 | 43.89 | -0.78% | 6,010 |
| Dec 5, 2025 | 45.00 | 45.34 | 44.75 | 44.75 | 44.23 | -0.56% | 340 |
| Dec 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.48 | 1.93% | 100 |
| Dec 1, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 43.64 | 0.11% | 1,734 |
| Nov 24, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.59 | -0.23% | 300 |
| Nov 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.69 | -0.02% | 930 |
| Nov 17, 2025 | 44.25 | 44.25 | 44.21 | 44.21 | 43.70 | -0.09% | 400 |
| Nov 14, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 43.74 | -0.56% | 117 |
| Nov 12, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 43.99 | - | 100 |
| Nov 4, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 43.99 | - | 100 |
| Oct 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 43.99 | 1.71% | 200 |
| Oct 6, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.24 | 0.02% | 2,855 |
| Oct 2, 2025 | 43.73 | 43.74 | 43.51 | 43.74 | 43.23 | -0.02% | 400 |
| Oct 1, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.24 | - | 100 |
| Sep 30, 2025 | 43.76 | 43.76 | 43.75 | 43.75 | 43.24 | - | 2,475 |
| Sep 29, 2025 | 43.75 | 43.76 | 43.75 | 43.75 | 42.93 | -0.05% | 812 |
| Sep 26, 2025 | 44.02 | 44.02 | 43.77 | 43.77 | 42.95 | -0.86% | 900 |
| Sep 23, 2025 | 44.10 | 44.15 | 44.10 | 44.15 | 43.32 | 0.11% | 800 |
| Sep 19, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.27 | 0.34% | 200 |
| Sep 18, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.12 | 0.02% | 100 |
| Sep 17, 2025 | 43.90 | 43.94 | 43.90 | 43.94 | 43.11 | 1.60% | 300 |
| Sep 10, 2025 | 43.60 | 43.60 | 43.25 | 43.25 | 42.44 | -0.71% | 700 |
| Sep 3, 2025 | 43.89 | 43.89 | 43.56 | 43.56 | 42.74 | -0.43% | 962 |
| Aug 26, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 42.93 | 0.89% | 200 |
| Aug 22, 2025 | 43.09 | 43.39 | 43.09 | 43.36 | 42.55 | 3.25% | 2,356 |
| Aug 21, 2025 | 42.00 | 42.13 | 42.00 | 42.00 | 41.21 | -0.59% | 1,300 |
| Aug 20, 2025 | 42.00 | 42.25 | 42.00 | 42.25 | 41.46 | 0.62% | 4,520 |
| Aug 15, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.20 | - | 100 |
| Aug 14, 2025 | 42.50 | 42.50 | 41.99 | 41.99 | 41.20 | -0.02% | 690 |
| Aug 13, 2025 | 42.01 | 42.01 | 42.00 | 42.00 | 41.21 | 0.48% | 927 |