CNB Community Bancorp, Inc. (CNBB)
OTCMKTS
· Delayed Price · Currency is USD
39.07
-0.43 (-1.09%)
Mar 27, 2025, 4:00 PM EST
CNB Community Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | - |
| Mar 27, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | - |
| Mar 26, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | - |
| Mar 25, 2025 | 39.50 | 39.50 | 39.07 | 39.07 | 39.07 | -1.71% | 742 |
| Mar 24, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 100 |
| Mar 21, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | - |
| Mar 20, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 1.64% | 100 |
| Mar 19, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - | - |
| Mar 18, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - | - |
| Mar 17, 2025 | 41.00 | 41.00 | 39.11 | 39.11 | 39.11 | -4.05% | 6,142 |
| Mar 14, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - | - |
| Mar 13, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - | - |
| Mar 12, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - | - |
| Mar 11, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - | - |
| Mar 10, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - | 25 |
| Mar 7, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - | 91 |
| Mar 6, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - | - |
| Mar 5, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - | - |
| Mar 4, 2025 | 41.25 | 41.25 | 40.76 | 40.76 | 40.76 | -0.59% | 500 |
| Mar 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Feb 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 22 |
| Feb 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Feb 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.24% | 3,050 |
| Feb 25, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | 19 |
| Feb 24, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | - |
| Feb 21, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.24% | 100 |
| Feb 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Feb 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.61% | 764 |
| Feb 18, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Feb 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | 4 |
| Feb 13, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Feb 12, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | 130 |
| Feb 11, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Feb 10, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Feb 7, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 1.23% | 270 |
| Feb 6, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | - |
| Feb 5, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | - |
| Feb 4, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | - |
| Feb 3, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1.88% | 100 |
| Jan 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 118 |
| Jan 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 27, 2025 | 40.50 | 41.00 | 40.00 | 40.00 | 40.00 | -1.23% | 850 |
| Jan 24, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 99 |
| Jan 23, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jan 22, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| 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 | - | - |