CNB Corporation (CNBZ)
OTCMKTS · Delayed Price · Currency is USD
27.80
+0.55 (2.02%)
Jul 30, 2026, 4:00 PM EST
CNB Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 27.52 | 27.80 | 27.52 | 27.80 | 27.80 | 2.02% | 300 |
| Jul 27, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.93% | 100 |
| Jul 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -5.23% | 200 |
| Jul 17, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 1.75% | 100 |
| Jul 16, 2026 | 26.50 | 28.00 | 26.50 | 28.00 | 28.00 | - | 258 |
| Jul 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 113 |
| Jul 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 12.45% | 302 |
| Jun 26, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -3.96% | 190 |
| Jun 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,133 |
| May 29, 2026 | 24.56 | 25.00 | 24.56 | 25.00 | 25.00 | - | 200 |
| May 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,197 |
| May 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 7.57% | 5,220 |
| May 14, 2026 | 23.76 | 23.76 | 23.10 | 23.24 | 23.24 | -2.15% | 3,177 |
| May 5, 2026 | 24.27 | 24.27 | 23.75 | 23.75 | 23.75 | -1.04% | 200 |
| May 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.05% | 220 |
| Apr 10, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.66% | 200 |
| Mar 31, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | 1.24% | 2,259 |
| Mar 30, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.60% | 180 |
| Mar 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 230 |
| Mar 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 250 |
| Mar 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.83% | 200 |
| Mar 5, 2026 | 25.00 | 25.00 | 24.55 | 24.55 | 24.55 | 3.37% | 1,360 |
| Feb 19, 2026 | 24.50 | 24.50 | 23.75 | 23.75 | 23.75 | 1.06% | 2,402 |
| Feb 6, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 102 |