CNB Corporation (CNBZ)
OTCMKTS · Delayed Price · Currency is USD
28.25
+0.25 (0.89%)
At close: Nov 13, 2026
CNB Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.89% | 700 |
| Nov 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 900 |
| Nov 6, 2026 | 28.00 | 28.62 | 28.00 | 28.00 | 28.00 | -0.88% | 737 |
| Nov 5, 2026 | 29.50 | 29.50 | 28.00 | 28.25 | 28.25 | 1.80% | 1,300 |
| Nov 4, 2026 | 27.50 | 27.75 | 27.50 | 27.75 | 27.75 | 0.91% | 1,600 |
| Nov 3, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -10.19% | 446 |
| Nov 2, 2026 | 27.50 | 30.62 | 27.50 | 30.62 | 30.62 | 9.36% | 707 |
| Oct 30, 2026 | 27.74 | 28.00 | 27.74 | 28.00 | 28.00 | 1.82% | 310 |
| Oct 29, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -8.18% | 400 |
| Oct 28, 2026 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | 5.05% | 542 |
| Oct 26, 2026 | 27.10 | 28.51 | 27.10 | 28.51 | 28.51 | 5.40% | 678 |
| Oct 22, 2026 | 27.00 | 27.65 | 27.00 | 27.05 | 27.05 | - | 407 |
| Oct 21, 2026 | 26.95 | 27.05 | 26.95 | 27.05 | 27.05 | 0.37% | 350 |
| Oct 20, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.55% | 500 |
| Oct 16, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | 400 |
| Oct 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | 200 |
| Oct 13, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 300 |
| Oct 12, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.37% | 100 |
| Oct 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.92% | 1,406 |
| Oct 6, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.93% | 277 |
| Oct 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 230 |
| Oct 2, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | -0.77% | 1,000 |
| Oct 1, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.78% | 300 |
| Sep 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 300 |
| Sep 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 130 |
| Sep 24, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -10.45% | 500 |
| Sep 2, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.50% | 311 |
| Sep 1, 2026 | 29.25 | 30.00 | 29.25 | 30.00 | 30.00 | 2.04% | 362 |
| Aug 31, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% | 102 |
| Aug 28, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.50% | 101 |
| Aug 27, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.34% | 211 |
| Aug 26, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.50% | 100 |
| Aug 25, 2026 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 2.21% | 583 |
| Aug 24, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.34% | 100 |
| Aug 21, 2026 | 29.10 | 29.25 | 29.10 | 29.25 | 29.25 | 0.52% | 300 |
| Aug 19, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | 200 |
| Aug 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 100 |
| Aug 14, 2026 | 28.75 | 28.80 | 28.75 | 28.80 | 28.80 | 0.52% | 200 |
| Aug 13, 2026 | 28.50 | 28.65 | 28.50 | 28.65 | 28.65 | 0.53% | 482 |
| Aug 12, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.79% | 200 |
| Aug 5, 2026 | 28.25 | 28.50 | 28.25 | 28.50 | 28.00 | 1.79% | 207 |
| Aug 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.51 | 0.72% | 300 |
| Jul 30, 2026 | 27.52 | 27.80 | 27.52 | 27.80 | 27.31 | 2.02% | 300 |
| Jul 27, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 26.77 | 0.93% | 100 |
| Jul 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.53 | -5.23% | 200 |
| Jul 17, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 27.99 | 1.75% | 100 |
| Jul 16, 2026 | 26.50 | 28.00 | 26.50 | 28.00 | 27.51 | - | 258 |
| Jul 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.51 | 3.70% | 113 |
| Jul 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.53 | 12.45% | 302 |
| Jun 26, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.59 | -3.96% | 190 |