CNB Community Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	50.52	50.52	50.52	50.52	50.52	0.62%	160
Jul 1, 2026	50.21	50.21	50.21	50.21	50.21	0.70%	333
Jun 26, 2026	50.20	50.20	50.20	50.20	49.86	0.22%	100
Jun 23, 2026	50.05	50.09	50.05	50.09	49.75	0.68%	786
Jun 17, 2026	49.75	49.75	49.75	49.75	49.41	0.46%	240
Jun 15, 2026	49.52	49.52	49.52	49.52	49.18	0.55%	885
Jun 8, 2026	49.25	49.25	49.25	49.25	48.92	-0.46%	2,700
Jun 4, 2026	49.48	49.48	49.48	49.48	49.14	-	100
May 29, 2026	49.48	49.48	49.48	49.48	49.14	-	200
May 27, 2026	48.53	49.48	48.53	49.48	49.14	-0.02%	210
May 15, 2026	46.10	49.49	46.10	49.49	49.15	0.65%	395
May 7, 2026	49.17	49.17	49.17	49.17	48.84	2.08%	100
May 6, 2026	46.02	48.17	46.02	48.17	47.84	4.69%	300
Apr 29, 2026	46.01	46.01	46.01	46.01	45.70	-1.05%	444
Apr 28, 2026	46.50	46.50	46.50	46.50	46.19	-	105
Apr 27, 2026	46.50	46.50	46.50	46.50	46.19	1.09%	216
Apr 22, 2026	46.00	46.00	46.00	46.00	45.69	0.38%	100
Apr 21, 2026	45.83	45.83	45.83	45.83	45.51	0.49%	100
Apr 20, 2026	45.60	45.60	45.60	45.60	45.29	-0.87%	231
Apr 17, 2026	46.00	46.00	46.00	46.00	45.69	0.13%	120
Apr 15, 2026	45.94	45.94	45.94	45.94	45.63	0.04%	100
Apr 10, 2026	45.92	45.92	45.92	45.92	45.61	1.12%	128
Apr 2, 2026	45.41	45.41	45.41	45.41	45.10	0.98%	100
Mar 24, 2026	45.30	45.30	45.30	45.30	44.67	-0.02%	1,858
Mar 23, 2026	45.31	45.31	45.31	45.31	44.68	-0.31%	1,800
Mar 20, 2026	45.47	45.47	45.25	45.45	44.81	-1.56%	6,222
Mar 19, 2026	46.00	46.17	46.00	46.17	45.52	1.59%	370
Mar 17, 2026	45.45	45.45	45.45	45.45	44.81	-	250
Mar 12, 2026	45.45	45.45	45.45	45.45	44.81	0.02%	100
Mar 11, 2026	45.44	45.44	45.44	45.44	44.80	-	1,200
Mar 9, 2026	45.44	45.44	45.44	45.44	44.80	0.31%	100
Mar 6, 2026	45.30	45.30	45.30	45.30	44.67	0.02%	100
Mar 2, 2026	45.29	45.29	45.29	45.29	44.66	-	1,000
Feb 27, 2026	45.29	45.29	45.29	45.29	44.66	0.42%	230
Feb 25, 2026	45.10	45.10	45.10	45.10	44.47	-0.09%	500
Feb 20, 2026	45.14	45.14	45.14	45.14	44.51	-0.02%	100
Feb 17, 2026	45.30	45.30	45.15	45.15	44.52	0.22%	400
Feb 9, 2026	45.30	45.30	45.05	45.05	44.42	-0.55%	568
Feb 6, 2026	46.00	46.00	45.30	45.30	44.67	0.67%	845
Feb 5, 2026	45.00	45.00	45.00	45.00	44.37	-2.17%	26,582
Feb 4, 2026	46.00	46.00	46.00	46.00	45.36	2.77%	100
Jan 29, 2026	47.87	47.87	44.76	44.76	44.13	-	200
Jan 28, 2026	45.50	45.50	44.76	44.76	44.13	-0.20%	27,092
Jan 27, 2026	45.10	45.10	44.85	44.85	44.22	-0.84%	11,822
Jan 23, 2026	45.50	45.50	45.23	45.23	44.60	1.64%	200
Jan 22, 2026	44.50	44.50	44.50	44.50	43.88	-	560
Jan 16, 2026	44.49	44.50	44.49	44.50	43.88	-	200