CB Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	35.27	35.27	34.64	34.86	34.86	-1.39%	2,431
Dec 30, 2025	36.54	36.54	35.35	35.35	35.35	-3.65%	10,302
Dec 29, 2025	35.98	36.70	35.80	36.69	36.69	2.03%	4,779
Dec 26, 2025	35.35	35.96	35.24	35.96	35.96	2.33%	3,244
Dec 24, 2025	36.69	36.69	35.09	35.14	35.14	-0.09%	2,429
Dec 23, 2025	34.50	35.45	34.50	35.17	35.17	-3.22%	2,332
Dec 22, 2025	37.23	37.23	36.30	36.34	36.34	-2.91%	5,261
Dec 19, 2025	36.90	37.45	35.84	37.43	37.43	1.30%	30,445
Dec 18, 2025	36.64	36.99	36.50	36.95	36.95	1.23%	12,266
Dec 17, 2025	35.85	36.50	35.71	36.50	36.50	-0.03%	7,064
Dec 16, 2025	36.10	36.65	36.10	36.51	36.51	0.33%	12,086
Dec 15, 2025	36.26	36.39	35.84	36.39	36.39	1.62%	11,149
Dec 12, 2025	35.52	35.82	35.52	35.81	35.81	1.16%	5,981
Dec 11, 2025	34.88	36.00	34.53	35.40	35.40	1.40%	21,354
Dec 10, 2025	34.11	35.05	34.05	34.91	34.91	1.04%	14,100
Dec 9, 2025	34.04	34.72	33.94	34.55	34.55	1.77%	6,045
Dec 8, 2025	35.00	35.00	33.95	33.95	33.95	-1.22%	7,535
Dec 5, 2025	35.55	35.55	34.35	34.37	34.37	-3.59%	3,849
Dec 4, 2025	36.02	36.56	35.55	35.65	35.65	-2.38%	16,682
Dec 3, 2025	35.56	36.90	35.56	36.52	36.52	2.56%	9,349
Dec 2, 2025	35.65	35.65	35.56	35.61	35.61	1.02%	6,274
Dec 1, 2025	35.10	36.51	35.10	35.25	35.25	-0.56%	6,314
Nov 28, 2025	35.21	35.45	35.21	35.45	35.45	1.58%	3,544
Nov 26, 2025	34.88	35.10	34.65	34.90	34.90	-0.60%	8,109
Nov 25, 2025	34.32	35.37	34.32	35.11	35.11	3.20%	6,367
Nov 24, 2025	33.79	34.30	33.53	34.02	34.02	0.06%	2,753
Nov 21, 2025	32.72	34.25	32.72	34.00	34.00	3.34%	13,173
Nov 20, 2025	33.10	33.34	32.70	32.90	32.90	0.37%	6,428
Nov 19, 2025	32.87	33.03	32.78	32.78	32.78	0.15%	3,399
Nov 18, 2025	32.70	32.73	32.00	32.73	32.73	0.18%	6,030
Nov 17, 2025	32.80	33.30	32.67	32.67	32.67	-1.98%	2,280
Nov 14, 2025	33.50	33.50	33.33	33.33	33.33	-2.63%	2,767
Nov 13, 2025	32.84	34.23	32.84	34.23	33.97	0.68%	4,876
Nov 12, 2025	33.50	34.50	33.50	34.00	33.74	0.50%	6,705
Nov 11, 2025	33.99	33.99	33.28	33.83	33.57	-0.35%	2,892
Nov 10, 2025	33.67	33.95	33.67	33.95	33.69	2.20%	2,209
Nov 7, 2025	32.20	33.27	32.20	33.22	32.97	3.81%	5,556
Nov 6, 2025	32.45	32.45	31.72	32.00	31.76	-	8,414
Nov 5, 2025	32.25	32.25	31.86	32.00	31.76	0.28%	5,336
Nov 4, 2025	31.81	31.91	31.80	31.91	31.67	-0.28%	4,781
Nov 3, 2025	32.37	32.37	31.85	32.00	31.76	-1.14%	10,287
Oct 31, 2025	32.09	32.50	32.09	32.37	32.12	0.90%	8,242
Oct 30, 2025	32.50	32.50	32.08	32.08	31.84	-0.80%	3,497
Oct 29, 2025	33.16	33.20	32.31	32.34	32.09	-2.77%	6,559
Oct 28, 2025	33.70	33.72	33.22	33.26	33.01	-0.81%	4,678
Oct 27, 2025	33.77	34.00	33.39	33.53	33.28	-0.24%	7,279
Oct 24, 2025	32.62	33.61	32.57	33.61	33.35	2.97%	4,699
Oct 23, 2025	32.64	32.70	30.97	32.64	32.39	-0.18%	5,298
Oct 22, 2025	32.20	32.73	32.20	32.70	32.45	0.68%	9,929
Oct 21, 2025	32.48	32.48	32.40	32.48	32.23	0.81%	7,729