CB Financial Services, Inc. (CBFV)
NASDAQ: CBFV · Real-Time Price · USD
28.63
+0.46 (1.63%)
Apr 17, 2025, 3:57 PM EDT - Market open
CB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 28.39 | 28.82 | 28.35 | 28.63 | 28.63 | 1.63% | 14,751 |
| Apr 16, 2025 | 28.39 | 28.39 | 28.00 | 28.17 | 28.17 | 0.68% | 15,720 |
| Apr 15, 2025 | 27.48 | 28.39 | 27.48 | 27.98 | 27.98 | 2.15% | 6,839 |
| Apr 14, 2025 | 27.00 | 27.52 | 27.00 | 27.39 | 27.39 | 1.97% | 11,558 |
| Apr 11, 2025 | 26.81 | 27.31 | 26.81 | 26.86 | 26.86 | -1.21% | 5,807 |
| Apr 10, 2025 | 27.49 | 27.71 | 26.76 | 27.19 | 27.19 | -2.12% | 15,331 |
| Apr 9, 2025 | 26.11 | 28.64 | 26.11 | 27.78 | 27.78 | 4.87% | 11,977 |
| Apr 8, 2025 | 26.69 | 27.02 | 26.04 | 26.49 | 26.49 | 0.04% | 17,161 |
| Apr 7, 2025 | 26.46 | 26.69 | 26.26 | 26.48 | 26.48 | -1.41% | 10,042 |
| Apr 4, 2025 | 26.03 | 27.23 | 26.01 | 26.86 | 26.86 | -1.43% | 13,286 |
| Apr 3, 2025 | 27.81 | 27.85 | 27.22 | 27.25 | 27.25 | -3.33% | 29,316 |
| Apr 2, 2025 | 28.23 | 28.44 | 28.18 | 28.19 | 28.19 | -0.98% | 15,101 |
| Apr 1, 2025 | 28.44 | 28.60 | 28.22 | 28.47 | 28.47 | 0.07% | 8,486 |
| Mar 31, 2025 | 28.28 | 28.82 | 28.27 | 28.45 | 28.45 | -1.08% | 10,642 |
| Mar 28, 2025 | 29.05 | 29.06 | 28.70 | 28.76 | 28.76 | -1.84% | 10,965 |
| Mar 27, 2025 | 29.50 | 29.59 | 29.17 | 29.30 | 29.30 | 0.76% | 12,575 |
| Mar 26, 2025 | 29.15 | 29.27 | 29.05 | 29.08 | 29.08 | 1.43% | 5,666 |
| Mar 25, 2025 | 27.86 | 29.34 | 27.86 | 28.67 | 28.67 | 0.95% | 4,388 |
| Mar 24, 2025 | 28.71 | 29.00 | 28.36 | 28.40 | 28.40 | 1.10% | 10,440 |
| Mar 21, 2025 | 28.29 | 29.10 | 27.83 | 28.09 | 28.09 | -0.35% | 28,840 |
| Mar 20, 2025 | 28.20 | 28.65 | 28.06 | 28.19 | 28.19 | -1.54% | 28,870 |
| Mar 19, 2025 | 28.02 | 29.10 | 28.02 | 28.63 | 28.63 | 1.27% | 17,925 |
| Mar 18, 2025 | 27.78 | 28.30 | 27.75 | 28.27 | 28.27 | 0.39% | 13,499 |
| Mar 17, 2025 | 27.56 | 28.26 | 27.56 | 28.16 | 28.16 | 1.66% | 20,466 |
| Mar 14, 2025 | 28.00 | 28.00 | 27.70 | 27.70 | 27.70 | 0.44% | 5,926 |
| Mar 13, 2025 | 28.00 | 28.00 | 27.17 | 27.58 | 27.58 | 1.88% | 37,651 |
| Mar 12, 2025 | 27.30 | 27.65 | 27.05 | 27.07 | 27.07 | 0.63% | 15,899 |
| Mar 11, 2025 | 27.58 | 27.58 | 26.90 | 26.90 | 26.90 | -2.57% | 47,043 |
| Mar 10, 2025 | 28.16 | 28.25 | 27.61 | 27.61 | 27.61 | -3.05% | 15,981 |
| Mar 7, 2025 | 27.86 | 28.51 | 27.86 | 28.48 | 28.48 | 1.35% | 39,566 |
| Mar 6, 2025 | 28.01 | 28.36 | 27.78 | 28.10 | 28.10 | -0.60% | 52,871 |
| Mar 5, 2025 | 28.09 | 29.00 | 27.87 | 28.27 | 28.27 | 1.29% | 12,685 |
| Mar 4, 2025 | 27.94 | 28.00 | 27.57 | 27.91 | 27.91 | 0.36% | 17,092 |
| Mar 3, 2025 | 27.60 | 28.10 | 27.60 | 27.81 | 27.81 | -0.54% | 8,997 |
| Feb 28, 2025 | 27.57 | 28.81 | 27.57 | 27.96 | 27.96 | 0.58% | 12,048 |
| Feb 27, 2025 | 27.57 | 28.70 | 27.57 | 27.80 | 27.80 | 0.25% | 13,739 |
| Feb 26, 2025 | 27.94 | 28.33 | 27.61 | 27.73 | 27.73 | -0.29% | 20,012 |
| Feb 25, 2025 | 27.78 | 28.17 | 27.76 | 27.81 | 27.81 | -0.71% | 14,701 |
| Feb 24, 2025 | 28.77 | 28.77 | 28.01 | 28.01 | 28.01 | -1.79% | 18,241 |
| Feb 21, 2025 | 28.83 | 29.19 | 28.52 | 28.52 | 28.52 | -2.23% | 17,002 |
| Feb 20, 2025 | 29.70 | 29.70 | 28.81 | 29.17 | 29.17 | -3.38% | 16,929 |
| Feb 19, 2025 | 30.04 | 30.74 | 29.66 | 30.19 | 30.19 | -0.71% | 18,323 |
| Feb 18, 2025 | 30.09 | 30.88 | 29.98 | 30.41 | 30.41 | -0.70% | 30,802 |
| Feb 14, 2025 | 30.33 | 30.64 | 30.09 | 30.62 | 30.62 | -0.42% | 10,546 |
| Feb 13, 2025 | 29.52 | 31.24 | 29.52 | 30.75 | 30.50 | -0.84% | 13,098 |
| Feb 12, 2025 | 30.00 | 31.34 | 29.99 | 31.01 | 30.76 | 1.51% | 11,026 |
| Feb 11, 2025 | 30.68 | 31.00 | 30.55 | 30.55 | 30.30 | -1.61% | 11,068 |
| Feb 10, 2025 | 30.50 | 31.30 | 30.50 | 31.05 | 30.80 | -0.64% | 21,463 |
| Feb 7, 2025 | 30.45 | 31.55 | 30.36 | 31.25 | 31.00 | -0.95% | 41,106 |
| Feb 6, 2025 | 30.48 | 31.55 | 30.48 | 31.55 | 31.29 | 1.48% | 16,973 |