CNB Corporation (CNBZ)
OTCMKTS · Delayed Price · Currency is USD
30.15
0.00 (0.00%)
Sep 9, 2026, 4:00 PM EST
CNB Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - | 2,133 |
| May 29, 2026 | 24.56 | 25.00 | 24.56 | 25.00 | 24.56 | - | 200 |
| May 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - | 2,197 |
| May 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | 7.57% | 5,220 |
| May 14, 2026 | 23.76 | 23.76 | 23.10 | 23.24 | 22.83 | -2.15% | 3,177 |
| May 5, 2026 | 24.27 | 24.27 | 23.75 | 23.75 | 23.33 | -1.04% | 200 |
| May 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.58 | 1.05% | 220 |
| Apr 10, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.33 | -2.66% | 200 |
| Mar 31, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 23.97 | 1.24% | 2,259 |
| Mar 30, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.68 | -3.60% | 180 |
| Mar 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - | 230 |
| Mar 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - | 250 |
| Mar 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | 1.83% | 200 |