CNB Community Bancorp, Inc. (CNBB)
OTCMKTS
· Delayed Price · Currency is USD
40.00
-0.46 (-1.14%)
Jul 2, 2025, 1:49 PM EDT
CNB Community Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 20, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.65 | - | - |
| May 19, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.65 | - | - |
| May 16, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.65 | - | 59 |
| May 15, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.65 | - | - |
| May 14, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.65 | - | - |
| May 13, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.65 | 9.98% | 100 |
| May 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | - | - |
| May 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | 1.88% | 150 |
| May 8, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 38.96 | - | - |
| May 7, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 38.96 | -4.24% | 100 |
| May 6, 2025 | 43.00 | 43.00 | 41.00 | 41.00 | 40.69 | - | 410 |
| May 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - | - |
| May 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | 2.50% | 200 |
| May 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | 0.15% | 100 |
| Apr 30, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.63 | - | - |
| Apr 29, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.63 | - | 4 |
| Apr 28, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.63 | - | - |
| Apr 25, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.63 | - | - |
| Apr 24, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.63 | - | - |
| Apr 23, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.63 | - | - |
| Apr 22, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.63 | 1.11% | 200 |
| Apr 21, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.20 | - | 13 |