CNB Bank Shares, Inc. (CNBN)
OTCMKTS · Delayed Price · Currency is USD
27.55
+0.55 (2.04%)
Feb 12, 2026, 10:52 AM EST
CNB Bank Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | - | -1.54% | 10 |
| Feb 11, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.32% | 200 |
| Feb 6, 2026 | 27.71 | 27.89 | 27.50 | 27.89 | 27.89 | -3.56% | 839 |
| Feb 5, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.72% | 200 |
| Feb 4, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 2.82% | 200 |
| Jan 26, 2026 | 28.04 | 28.04 | 27.54 | 27.65 | 27.65 | -1.25% | 400 |
| Jan 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.55% | 2,654 |
| Jan 20, 2026 | 28.00 | 28.00 | 27.04 | 27.04 | 27.04 | -1.49% | 795 |
| Jan 15, 2026 | 27.18 | 27.45 | 27.18 | 27.45 | 27.45 | 1.59% | 3,149 |
| Jan 14, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -1.35% | 190 |
| Jan 9, 2026 | 27.35 | 27.39 | 27.35 | 27.39 | 27.39 | 0.92% | 3,501 |
| Jan 8, 2026 | 27.00 | 27.14 | 27.00 | 27.14 | 27.14 | 1.65% | 2,800 |
| Jan 7, 2026 | 26.85 | 26.85 | 26.70 | 26.70 | 26.70 | -1.77% | 1,515 |
| Jan 6, 2026 | 26.90 | 27.18 | 26.90 | 27.18 | 27.18 | 0.74% | 2,490 |
| Jan 5, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.68% | 2,040 |
| Dec 22, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.15% | 100 |
| Dec 18, 2025 | 27.34 | 27.48 | 27.34 | 27.48 | 27.48 | 0.51% | 2,679 |
| Dec 17, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.22% | 1,321 |
| Dec 16, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.48% | 777 |
| Dec 15, 2025 | 27.00 | 27.10 | 27.00 | 27.00 | 27.00 | 3.85% | 2,492 |
| Dec 10, 2025 | 25.99 | 26.00 | 25.75 | 26.00 | 26.00 | 1.96% | 1,200 |
| Dec 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.93% | 667 |
| Dec 5, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.06% | 250 |
| Dec 1, 2025 | 24.83 | 25.00 | 24.83 | 25.00 | 25.00 | 0.40% | 5,000 |
| Nov 24, 2025 | 24.89 | 24.90 | 24.89 | 24.90 | 24.75 | 0.61% | 1,600 |
| Nov 21, 2025 | 24.48 | 24.75 | 24.48 | 24.75 | 24.60 | 1.43% | 4,625 |
| Nov 19, 2025 | 24.44 | 24.44 | 24.40 | 24.40 | 24.25 | -0.16% | 5,100 |
| Nov 18, 2025 | 24.38 | 24.44 | 24.23 | 24.44 | 24.29 | -0.04% | 13,236 |
| Nov 17, 2025 | 25.20 | 25.20 | 24.45 | 24.45 | 24.30 | -9.07% | 2,794 |
| Nov 11, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.73 | 6.71% | 200 |
| Nov 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | -0.98% | 200 |
| Oct 31, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.30 | 6.75% | 766 |
| Oct 30, 2025 | 26.00 | 26.00 | 23.80 | 23.84 | 23.70 | -5.81% | 1,100 |
| Oct 29, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.16 | 0.20% | 100 |
| Oct 27, 2025 | 26.38 | 26.38 | 25.26 | 25.26 | 25.11 | -3.22% | 870 |
| Oct 23, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.94 | 0.38% | 201 |
| Oct 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | -0.25% | 324 |
| Oct 21, 2025 | 25.25 | 26.06 | 25.25 | 26.06 | 25.91 | 2.25% | 4,037 |
| Oct 20, 2025 | 24.50 | 25.74 | 24.50 | 25.49 | 25.34 | 13.79% | 6,072 |
| Oct 17, 2025 | 22.40 | 22.40 | 22.38 | 22.40 | 22.27 | 0.45% | 1,990 |
| Oct 15, 2025 | 22.61 | 22.65 | 21.66 | 22.30 | 22.17 | -0.27% | 20,189 |
| Oct 3, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.23 | -1.06% | 232 |
| Oct 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | -0.22% | 435 |
| Sep 26, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.51 | 0.40% | 700 |
| Sep 17, 2025 | 22.55 | 22.81 | 22.55 | 22.56 | 22.42 | -1.31% | 1,135 |
| Sep 16, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.72 | 1.37% | 101 |
| Sep 15, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.27 | 0.22% | 648 |
| Sep 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.22 | - | 100 |
| Sep 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.22 | 2.27% | 100 |
| Sep 5, 2025 | 22.15 | 22.15 | 22.00 | 22.00 | 21.72 | 4.76% | 200 |