CNB Community Bancorp, Inc. (CNBB)
OTCMKTS · Delayed Price · Currency is USD
51.15
0.00 (0.00%)
Jul 31, 2026, 10:54 AM EST
CNB Community Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.29% | 200 |
| Jul 28, 2026 | 50.91 | 51.00 | 50.91 | 51.00 | 51.00 | - | 1,595 |
| Jul 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.31% | 1,987 |
| Jul 22, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.02% | 200 |
| Jul 21, 2026 | 51.00 | 51.00 | 50.83 | 50.83 | 50.83 | 0.14% | 2,718 |
| Jul 17, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.79% | 280 |
| Jul 15, 2026 | 50.30 | 50.36 | 50.30 | 50.36 | 50.36 | -3.06% | 1,300 |
| Jul 13, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 158 |
| Jul 10, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 2.83% | 200 |
| 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 |