CNB Bank Shares, Inc. (CNBN)
OTCMKTS
· Delayed Price · Currency is USD
17.15
+0.03 (0.18%)
Jun 20, 2025, 1:58 PM EDT
CNB Bank Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| May 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| May 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| May 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| May 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| May 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | 6 |
| May 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| May 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | 14 |
| May 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | 17 |
| May 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| May 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | 117 |
| May 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | 19 |
| May 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| May 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | 10 |
| May 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| May 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| May 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | 3 |
| May 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | 44 |
| May 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | 0.60% | 1,717 |
| May 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | - | - |
| May 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | - | 1 |
| Apr 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | 0.30% | 515 |
| Apr 29, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.51 | 0.18% | 194 |
| Apr 28, 2025 | 16.62 | 16.70 | 16.62 | 16.62 | 16.48 | 0.10% | 2,000 |
| Apr 25, 2025 | 16.85 | 16.85 | 16.50 | 16.60 | 16.46 | -0.87% | 5,397 |
| Apr 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.61 | - | - |
| Apr 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.61 | - | 1,247 |
| Apr 22, 2025 | 16.75 | 16.75 | 16.73 | 16.75 | 16.61 | -0.30% | 3,853 |
| Apr 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| Apr 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| Apr 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| Apr 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| Apr 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| Apr 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| Apr 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| Apr 9, 2025 | 16.81 | 16.81 | 16.80 | 16.80 | 16.65 | -1.75% | 2,000 |
| Apr 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | - | 1,700 |