CNB Community Bancorp, Inc. (CNBB)
OTCMKTS
· Delayed Price · Currency is USD
40.50
0.00 (0.00%)
Jan 21, 2025, 9:54 AM EST
CNB Community Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 500 |
| Jan 17, 2025 | 40.82 | 41.00 | 39.26 | 40.50 | 40.50 | -0.76% | 5,435 |
| Jan 16, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - | - |
| Jan 15, 2025 | 41.00 | 41.00 | 40.81 | 40.81 | 40.81 | -1.66% | 901 |
| Jan 14, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jan 13, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.82% | 2,380 |
| Jan 10, 2025 | 41.50 | 41.50 | 40.76 | 40.76 | 40.76 | 0.37% | 900 |
| Jan 8, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - | - |
| Jan 7, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - | - |
| Jan 6, 2025 | 42.11 | 42.11 | 40.61 | 40.61 | 40.61 | -6.19% | 1,778 |
| Jan 3, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 1.38% | 100 |
| Jan 2, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | - |
| Dec 31, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -1.82% | 200 |
| Dec 30, 2024 | 43.35 | 43.49 | 43.35 | 43.49 | 42.99 | 1.14% | 400 |
| Dec 27, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.50 | - | - |
| Dec 26, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.50 | - | - |
| Dec 24, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.50 | - | - |
| Dec 23, 2024 | 43.00 | 43.00 | 42.98 | 43.00 | 42.50 | -1.13% | 300 |
| Dec 20, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.99 | - | - |
| Dec 19, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.99 | - | - |
| Dec 18, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.99 | - | 214 |
| Dec 17, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.99 | - | - |
| Dec 16, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.99 | - | - |
| Dec 13, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.99 | - | - |
| Dec 12, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.99 | - | - |
| Dec 11, 2024 | 42.00 | 43.49 | 42.00 | 43.49 | 42.99 | 4.80% | 1,130 |
| Dec 10, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.02 | 1.22% | 1,100 |
| Dec 9, 2024 | 41.25 | 41.25 | 41.00 | 41.00 | 40.53 | 0.07% | 645 |
| Dec 6, 2024 | 40.98 | 40.98 | 40.97 | 40.97 | 40.50 | -0.07% | 1,000 |
| Dec 5, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.53 | - | - |
| Dec 4, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.53 | - | 50 |
| Dec 3, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.53 | - | 100 |
| Dec 2, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.53 | - | 50 |
| Nov 29, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.53 | - | - |
| Nov 27, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.53 | - | - |
| Nov 26, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.53 | - | - |
| Nov 25, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.53 | - | - |
| Nov 22, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.53 | 1.23% | 1,264 |
| Nov 21, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.03 | - | - |
| Nov 20, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.03 | - | - |
| Nov 19, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.03 | - | - |
| Nov 18, 2024 | 40.50 | 41.00 | 40.50 | 40.50 | 40.03 | - | 8,834 |
| Nov 15, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.03 | -1.22% | 282 |
| Nov 14, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.53 | - | 542 |
| Nov 13, 2024 | 40.75 | 41.00 | 40.75 | 41.00 | 40.53 | 3.48% | 2,359 |
| Nov 12, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.16 | - | - |
| Nov 11, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.16 | - | - |
| Nov 8, 2024 | 40.50 | 40.50 | 39.62 | 39.62 | 39.16 | -2.17% | 1,400 |
| Nov 7, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.03 | - | - |
| Nov 6, 2024 | 40.51 | 40.84 | 40.50 | 40.50 | 40.03 | - | 402 |
| Nov 5, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.03 | - | 2 |
| Nov 4, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.03 | 1.22% | 400 |
| Nov 1, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.55 | 0.02% | 100 |
| Oct 31, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.54 | - | - |
| Oct 30, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.54 | - | 100 |
| Oct 29, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.54 | -2.44% | 24,662 |
| Oct 28, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.53 | 2.50% | 200 |
| Oct 25, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.54 | - | - |
| Oct 24, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.54 | - | 109 |
| Oct 23, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.54 | - | - |
| Oct 22, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.54 | - | - |
| Oct 21, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.54 | - | 3 |
| Oct 18, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.54 | - | - |
| Oct 17, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.54 | - | 1,045 |
| Oct 16, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.54 | - | 141 |
| Oct 15, 2024 | 40.00 | 40.01 | 40.00 | 40.00 | 39.54 | 1.27% | 598 |
| Oct 14, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.04 | - | 16 |
| Oct 11, 2024 | 38.39 | 39.50 | 38.39 | 39.50 | 39.04 | 3.95% | 1,468 |
| Oct 10, 2024 | 38.01 | 38.01 | 38.00 | 38.00 | 37.56 | -0.65% | 427 |
| Oct 9, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.81 | 0.66% | 1,200 |
| Oct 8, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.56 | - | 72 |
| Oct 7, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.56 | - | - |
| Oct 4, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.56 | -0.26% | 627 |
| Oct 3, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.66 | 0.24% | 618 |
| Oct 2, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.57 | - | - |
| Oct 1, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.57 | -0.13% | 100 |
| Sep 30, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.62 | - | - |
| Sep 27, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.34 | - | 201 |
| Sep 26, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.34 | - | 5 |
| Sep 25, 2024 | 38.11 | 38.11 | 38.06 | 38.06 | 37.34 | -0.16% | 670 |
| Sep 24, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.39 | - | - |
| Sep 23, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.39 | - | - |
| Sep 20, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.39 | - | - |
| Sep 19, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.39 | - | 229 |
| Sep 18, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.39 | - | - |
| Sep 17, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.39 | - | - |
| Sep 16, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.39 | - | 99 |
| Sep 13, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.39 | - | - |
| Sep 12, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.39 | 0.13% | 323 |
| Sep 11, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.35 | - | 1 |
| Sep 10, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.35 | - | - |
| Sep 9, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.35 | - | - |
| Sep 6, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.35 | -0.08% | 749 |
| Sep 5, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.37 | 0.08% | 139 |
| Sep 4, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.35 | - | 92 |
| Sep 3, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.35 | 0.05% | 398 |
| Aug 30, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.33 | - | 119 |
| Aug 29, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.33 | - | - |
| Aug 28, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.33 | - | 1,598 |
| Aug 27, 2024 | 38.17 | 38.40 | 38.05 | 38.05 | 37.33 | -0.60% | 1,399 |