CNB Corporation (CNBZ)
OTCMKTS
· Delayed Price · Currency is USD
17.50
-0.50 (-2.78%)
Apr 28, 2025, 12:36 PM EDT
CNB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 480 |
| Apr 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 5,128 |
| Apr 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 16, 2025 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | -0.12% | 5,169 |
| Apr 15, 2025 | 18.00 | 18.00 | 17.00 | 17.02 | 17.02 | -5.71% | 700 |
| Apr 14, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Apr 11, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Apr 10, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 3.08% | 110 |
| Apr 9, 2025 | 17.51 | 17.51 | 17.00 | 17.51 | 17.51 | -1.63% | 400 |
| Apr 8, 2025 | 17.80 | 17.80 | 17.71 | 17.80 | 17.80 | -1.11% | 2,150 |
| Apr 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 500 |
| Mar 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.61% | 2,526 |
| Mar 27, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - | 250 |
| Mar 26, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - | - |
| Mar 25, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - | - |
| Mar 24, 2025 | 18.08 | 18.11 | 18.08 | 18.11 | 18.11 | - | 200 |
| Mar 21, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - | - |
| Mar 20, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - | - |
| Mar 19, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - | 100 |
| Mar 18, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - | - |
| Mar 17, 2025 | 18.12 | 18.12 | 18.11 | 18.11 | 18.11 | -1.04% | 395 |
| Mar 14, 2025 | 18.30 | 18.50 | 18.30 | 18.30 | 18.30 | -0.71% | 500 |
| Mar 13, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.05% | 300 |
| Mar 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | 200 |
| Mar 11, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | 74 |
| Mar 10, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Mar 7, 2025 | 18.30 | 18.50 | 18.30 | 18.44 | 18.44 | -0.32% | 600 |
| Mar 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Mar 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Mar 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 174 |
| Mar 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 127 |
| Feb 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1 |
| Feb 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 681 |
| Feb 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 20 |