CNB Community Bancorp, Inc. (CNBB)
OTCMKTS · Delayed Price · Currency is USD
49.48
0.00 (0.00%)
At close: May 27, 2026
CNB Community Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 48.53 | 49.48 | 48.53 | 49.48 | 49.48 | -0.02% | 210 |
| May 15, 2026 | 46.10 | 49.49 | 46.10 | 49.49 | 49.49 | 0.65% | 395 |
| May 7, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 2.08% | 100 |
| May 6, 2026 | 46.02 | 48.17 | 46.02 | 48.17 | 48.17 | 4.69% | 300 |
| Apr 29, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -1.05% | 444 |
| Apr 28, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 105 |
| Apr 27, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.09% | 216 |
| Apr 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.38% | 100 |
| Apr 21, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.49% | 100 |
| Apr 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | 231 |
| Apr 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.13% | 120 |
| Apr 15, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.04% | 100 |
| Apr 10, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 1.12% | 128 |
| Apr 2, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.98% | 100 |
| Mar 24, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 44.97 | -0.02% | 1,858 |
| Mar 23, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 44.98 | -0.31% | 1,800 |
| Mar 20, 2026 | 45.47 | 45.47 | 45.25 | 45.45 | 45.12 | -1.56% | 6,222 |
| Mar 19, 2026 | 46.00 | 46.17 | 46.00 | 46.17 | 45.83 | 1.59% | 370 |
| Mar 17, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.12 | - | 250 |
| Mar 12, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.12 | 0.02% | 100 |
| Mar 11, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.11 | - | 1,200 |
| Mar 9, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.11 | 0.31% | 100 |
| Mar 6, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 44.97 | 0.02% | 100 |
| Mar 2, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 44.96 | - | 1,000 |
| Feb 27, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 44.96 | 0.42% | 230 |
| Feb 25, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 44.77 | -0.09% | 500 |
| Feb 20, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 44.81 | -0.02% | 100 |
| Feb 17, 2026 | 45.30 | 45.30 | 45.15 | 45.15 | 44.82 | 0.22% | 400 |
| Feb 9, 2026 | 45.30 | 45.30 | 45.05 | 45.05 | 44.72 | -0.55% | 568 |
| Feb 6, 2026 | 46.00 | 46.00 | 45.30 | 45.30 | 44.97 | 0.67% | 845 |
| Feb 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.67 | -2.17% | 26,582 |
| Feb 4, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.66 | 2.77% | 100 |
| Jan 29, 2026 | 47.87 | 47.87 | 44.76 | 44.76 | 44.43 | - | 200 |
| Jan 28, 2026 | 45.50 | 45.50 | 44.76 | 44.76 | 44.43 | -0.20% | 27,092 |
| Jan 27, 2026 | 45.10 | 45.10 | 44.85 | 44.85 | 44.52 | -0.84% | 11,822 |
| Jan 23, 2026 | 45.50 | 45.50 | 45.23 | 45.23 | 44.90 | 1.64% | 200 |
| Jan 22, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.18 | - | 560 |
| Jan 16, 2026 | 44.49 | 44.50 | 44.49 | 44.50 | 44.18 | - | 200 |
| Jan 6, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.18 | 0.04% | 302 |
| Dec 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.16 | 0.73% | 100 |
| Dec 12, 2025 | 44.20 | 44.67 | 44.20 | 44.67 | 43.84 | 0.17% | 506 |
| Dec 11, 2025 | 44.26 | 44.68 | 44.25 | 44.60 | 43.76 | 0.02% | 855 |
| Dec 9, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 43.75 | 0.43% | 100 |
| Dec 8, 2025 | 44.20 | 44.51 | 44.20 | 44.40 | 43.57 | -0.78% | 6,010 |
| Dec 5, 2025 | 45.00 | 45.34 | 44.75 | 44.75 | 43.91 | -0.56% | 340 |
| Dec 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.16 | 1.93% | 100 |