CNB Community Bancorp, Inc. (CNBB)
OTCMKTS
· Delayed Price · Currency is USD
39.94
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
CNB Community Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - | - |
| Apr 24, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - | - |
| Apr 23, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - | - |
| Apr 22, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 1.11% | 200 |
| Apr 21, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 13 |
| Apr 17, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Apr 16, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.64% | 100 |
| Apr 15, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.36% | 500 |
| Apr 14, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - | - |
| Apr 11, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.99% | 500 |
| Apr 10, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Apr 9, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.02% | 700 |
| Apr 8, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | - |
| Apr 7, 2025 | 39.08 | 39.10 | 39.08 | 39.10 | 39.10 | 0.05% | 1,100 |
| Apr 4, 2025 | 39.04 | 39.70 | 39.04 | 39.08 | 39.08 | 0.03% | 3,823 |
| Apr 3, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | - |
| Apr 2, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | - |
| Apr 1, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | - |
| Mar 31, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | - |
| Mar 28, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.77 | - | - |
| Mar 27, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.77 | - | - |
| Mar 26, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.77 | - | - |
| Mar 25, 2025 | 39.50 | 39.50 | 39.07 | 39.07 | 38.77 | -1.71% | 742 |
| Mar 24, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.45 | - | 100 |
| Mar 21, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.45 | - | - |
| Mar 20, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.45 | 1.64% | 100 |
| Mar 19, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 38.81 | - | - |
| Mar 18, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 38.81 | - | - |
| Mar 17, 2025 | 41.00 | 41.00 | 39.11 | 39.11 | 38.81 | -4.05% | 6,142 |
| Mar 14, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | - |
| Mar 13, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | - |
| Mar 12, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | - |
| Mar 11, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | - |
| Mar 10, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | 25 |
| Mar 7, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | 91 |
| Mar 6, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | - |
| Mar 5, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | - |
| Mar 4, 2025 | 41.25 | 41.25 | 40.76 | 40.76 | 40.45 | -0.59% | 500 |
| Mar 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - | - |
| Feb 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - | 22 |
| Feb 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - | - |
| Feb 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | -0.24% | 3,050 |
| Feb 25, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 40.79 | - | 19 |
| Feb 24, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 40.79 | - | - |
| Feb 21, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 40.79 | 0.24% | 100 |
| Feb 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - | - |
| Feb 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | -0.61% | 764 |
| Feb 18, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 40.94 | - | - |
| Feb 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 40.94 | - | 4 |
| Feb 13, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 40.94 | - | - |