CNB Bank Shares, Inc. (CNBN)
OTCMKTS · Delayed Price · Currency is USD
19.44
+0.34 (1.77%)
Aug 12, 2025, 11:56 AM EDT
CNB Bank Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.77% | 100 |
| Aug 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 3 |
| Aug 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | 146 |
| Aug 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 1,000 |
| Jul 31, 2025 | 19.00 | 19.00 | 18.89 | 19.00 | 19.00 | 4.11% | 4,255 |
| Jul 30, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Jul 29, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 100 |
| Jul 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Jul 25, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 3 |
| Jul 24, 2025 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 1.39% | 200 |
| Jul 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 2,222 |
| Jul 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.91% | 949 |
| Jul 21, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - | - |
| Jul 18, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - | - |
| Jul 17, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - | - |
| Jul 16, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - | - |
| Jul 15, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - | - |
| Jul 14, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - | - |
| Jul 11, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - | - |
| Jul 10, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - | - |
| Jul 9, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - | - |
| Jul 8, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - | 3 |
| Jul 7, 2025 | 17.60 | 17.77 | 17.60 | 17.74 | 17.74 | 0.78% | 2,300 |
| Jul 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 38 |
| Jun 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jun 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.26% | 430 |
| Jun 26, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - | - |
| Jun 25, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - | 74 |
| Jun 24, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - | 3 |
| Jun 23, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 2.36% | 153 |
| Jun 20, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.18% | 560 |
| Jun 18, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Jun 17, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | 51 |
| Jun 16, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | 85 |
| Jun 13, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.97 | - | 55 |
| Jun 12, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.97 | - | 4 |
| Jun 11, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.97 | - | 2 |
| Jun 10, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.97 | - | 15 |
| Jun 9, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.97 | - | 50 |
| Jun 6, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.97 | 0.12% | 500 |
| Jun 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | 0.12% | 1,147 |
| Jun 4, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.93 | - | 47 |
| Jun 3, 2025 | 17.25 | 17.25 | 17.08 | 17.08 | 16.93 | 1.67% | 1,526 |
| Jun 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | 11 |