CNB Bank Shares, Inc. (CNBN)
OTCMKTS · Delayed Price · Currency is USD
20.60
+0.05 (0.24%)
Sep 2, 2025, 11:20 AM EDT
CNB Bank Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.19% | 492 |
| Aug 29, 2025 | 20.55 | 20.85 | 20.55 | 20.56 | 20.56 | 0.05% | 703 |
| Aug 28, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.24% | 500 |
| Aug 27, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 25, 2025 | 20.25 | 20.50 | 20.25 | 20.50 | 20.50 | 5.07% | 1,000 |
| Aug 22, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | - |
| Aug 21, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | 3 |
| Aug 20, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | - |
| Aug 19, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | - |
| Aug 18, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | - |
| Aug 15, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | - |
| Aug 14, 2025 | 19.70 | 19.70 | 19.51 | 19.51 | 19.51 | 0.37% | 600 |
| Aug 13, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | - |
| 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 |