CNB Community Bancorp, Inc. (CNBB)
OTCMKTS · Delayed Price · Currency is USD
50.74
-0.91 (-1.76%)
Oct 1, 2026, 2:22 PM EST
CNB Community Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 50.35 | 50.74 | 50.35 | 50.74 | 50.74 | -1.11% | 210 |
| Sep 28, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.31 | 2.87% | 100 |
| Sep 25, 2026 | 51.15 | 51.15 | 50.21 | 50.21 | 49.88 | -2.79% | 3,421 |
| Sep 23, 2026 | 52.49 | 53.00 | 51.65 | 51.65 | 51.31 | -0.67% | 1,443 |
| Sep 14, 2026 | 52.01 | 52.01 | 52.00 | 52.00 | 51.66 | 0.27% | 1,073 |
| Sep 10, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.52 | 0.35% | 3,000 |
| Aug 27, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.34 | 0.14% | 200 |
| Aug 26, 2026 | 51.69 | 51.71 | 51.61 | 51.61 | 51.27 | 0.31% | 1,656 |
| Aug 14, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.11 | 0.12% | 337 |
| Aug 13, 2026 | 51.96 | 51.96 | 51.39 | 51.39 | 51.05 | 0.47% | 1,200 |
| Aug 12, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 50.81 | 0.29% | 415 |
| Aug 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.66 | -0.31% | 100 |
| Aug 10, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 50.82 | 0.03% | 207 |
| Aug 7, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 50.81 | 0.17% | 100 |
| Aug 6, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 50.72 | -0.18% | 138 |
| Aug 3, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 50.81 | - | 100 |
| Jul 31, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 50.81 | - | 200 |
| Jul 29, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 50.81 | 0.29% | 200 |
| Jul 28, 2026 | 50.91 | 51.00 | 50.91 | 51.00 | 50.66 | - | 1,595 |
| Jul 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.66 | 0.31% | 1,987 |
| Jul 22, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.51 | 0.02% | 200 |
| Jul 21, 2026 | 51.00 | 51.00 | 50.83 | 50.83 | 50.50 | 0.14% | 2,718 |
| Jul 17, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.43 | 0.79% | 280 |
| Jul 15, 2026 | 50.30 | 50.36 | 50.30 | 50.36 | 50.03 | -3.06% | 1,300 |
| Jul 13, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.61 | - | 158 |
| Jul 10, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.61 | 2.83% | 200 |
| Jul 7, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.19 | 0.62% | 160 |
| Jul 1, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 49.88 | 0.70% | 333 |
| Jun 26, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.53 | 0.22% | 100 |
| Jun 23, 2026 | 50.05 | 50.09 | 50.05 | 50.09 | 49.42 | 0.68% | 786 |
| Jun 17, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.09 | 0.46% | 240 |
| Jun 15, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 48.86 | 0.55% | 885 |
| Jun 8, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 48.59 | -0.46% | 2,700 |
| Jun 4, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 48.82 | - | 100 |
| May 29, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 48.82 | - | 200 |
| May 27, 2026 | 48.53 | 49.48 | 48.53 | 49.48 | 48.82 | -0.02% | 210 |
| May 15, 2026 | 46.10 | 49.49 | 46.10 | 49.49 | 48.83 | 0.65% | 395 |
| May 7, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 48.52 | 2.08% | 100 |
| May 6, 2026 | 46.02 | 48.17 | 46.02 | 48.17 | 47.53 | 4.69% | 300 |
| Apr 29, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 45.40 | -1.05% | 444 |
| Apr 28, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 45.88 | - | 105 |
| Apr 27, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 45.88 | 1.09% | 216 |
| Apr 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.39 | 0.38% | 100 |
| Apr 21, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.22 | 0.49% | 100 |
| Apr 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.99 | -0.87% | 231 |
| Apr 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.39 | 0.13% | 120 |
| Apr 15, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.33 | 0.04% | 100 |
| Apr 10, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.31 | 1.12% | 128 |