CNB Bank Shares, Inc. (CNBN)
OTCMKTS
· Delayed Price · Currency is USD
16.60
+0.02 (0.33%)
Apr 25, 2025, 4:00 PM EDT
CNB Bank Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.85 | 16.85 | 16.50 | 16.60 | 16.60 | -0.87% | 5,397 |
| Apr 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Apr 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 1,247 |
| Apr 22, 2025 | 16.75 | 16.75 | 16.73 | 16.75 | 16.75 | -0.30% | 3,853 |
| Apr 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 9, 2025 | 16.81 | 16.81 | 16.80 | 16.80 | 16.80 | -1.75% | 2,000 |
| Apr 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1,700 |
| Apr 7, 2025 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | -3.39% | 1,680 |
| Apr 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Apr 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Apr 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Apr 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 8 |
| Mar 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 27, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | 303 |
| Mar 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Mar 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Mar 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Mar 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Mar 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Mar 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Mar 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Mar 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 1,526 |
| Mar 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | - | 2,300 |
| Mar 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | - | - |
| Mar 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | - | - |
| Mar 11, 2025 | 18.15 | 18.15 | 18.00 | 18.00 | 17.85 | -1.64% | 4,350 |
| Mar 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | 0.27% | 500 |
| Mar 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.10 | -0.82% | 4,000 |
| Mar 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | - | - |
| Mar 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | 0.55% | 2,917 |
| Mar 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - | 83 |
| Mar 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - | - |
| Feb 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - | - |
| Feb 27, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - | - |
| Feb 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - | 10 |
| Feb 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - | - |
| Feb 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - | - |
| Feb 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - | - |
| Feb 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - | - |
| Feb 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - | - |
| Feb 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - | 1,660 |
| Feb 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - | - |
| Feb 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - | - |