CB Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	34.07	34.81	33.99	34.81	34.81	3.72%	7,099
Mar 20, 2026	33.61	34.78	33.40	33.56	33.56	-0.15%	27,456
Mar 19, 2026	33.94	33.94	33.61	33.61	33.61	-0.47%	3,270
Mar 18, 2026	34.50	34.50	33.77	33.77	33.77	-1.60%	9,058
Mar 17, 2026	34.30	34.40	34.30	34.32	34.32	0.09%	5,253
Mar 16, 2026	34.29	34.52	34.29	34.29	34.29	1.93%	2,146
Mar 13, 2026	33.88	33.91	33.64	33.64	33.64	-0.91%	3,732
Mar 12, 2026	33.76	34.00	33.75	33.95	33.95	0.27%	4,322
Mar 11, 2026	33.80	34.04	33.80	33.86	33.86	-0.06%	4,117
Mar 10, 2026	34.15	34.15	33.54	33.88	33.88	0.41%	4,539
Mar 9, 2026	33.54	33.74	33.54	33.74	33.74	-1.60%	5,054
Mar 6, 2026	34.50	34.50	33.91	34.29	34.29	-0.90%	8,707
Mar 5, 2026	34.78	35.08	34.51	34.60	34.60	-2.26%	7,792
Mar 4, 2026	35.37	35.43	35.25	35.40	35.40	1.20%	3,478
Mar 3, 2026	34.68	34.98	34.68	34.98	34.98	-0.82%	3,464
Mar 2, 2026	34.34	35.27	34.34	35.27	35.27	1.32%	4,525
Feb 27, 2026	35.34	35.56	34.81	34.81	34.81	-2.57%	10,070
Feb 26, 2026	35.06	35.73	35.00	35.73	35.73	2.70%	4,971
Feb 25, 2026	34.51	34.89	33.99	34.79	34.79	1.75%	3,402
Feb 24, 2026	34.14	34.23	34.14	34.19	34.19	0.89%	2,831
Feb 23, 2026	34.43	34.53	33.51	33.89	33.89	-2.42%	7,965
Feb 20, 2026	34.12	34.94	33.97	34.73	34.73	1.82%	9,575
Feb 19, 2026	34.42	34.59	34.11	34.11	34.11	-0.90%	4,158
Feb 18, 2026	35.62	35.62	34.12	34.42	34.42	-3.48%	5,503
Feb 17, 2026	37.01	37.01	35.66	35.66	35.66	-3.18%	6,917
Feb 13, 2026	36.94	37.11	36.83	36.83	36.83	-0.99%	2,151
Feb 12, 2026	37.28	37.50	37.20	37.20	36.92	-0.21%	5,908
Feb 11, 2026	37.25	37.28	37.25	37.28	37.00	0.05%	2,162
Feb 10, 2026	37.47	37.50	37.26	37.26	36.98	-0.24%	3,958
Feb 9, 2026	37.25	37.50	37.25	37.35	37.07	0.24%	4,256
Feb 6, 2026	37.35	37.75	37.25	37.26	36.98	-0.19%	9,854
Feb 5, 2026	37.43	37.49	37.22	37.33	37.05	0.03%	4,438
Feb 4, 2026	36.95	37.45	36.95	37.32	37.04	0.08%	4,839
Feb 3, 2026	36.50	37.29	36.26	37.29	37.01	2.42%	4,142
Feb 2, 2026	36.00	36.63	36.00	36.41	36.14	1.62%	10,725
Jan 30, 2026	35.24	36.00	35.09	35.83	35.56	1.70%	10,587
Jan 29, 2026	35.12	35.23	34.59	35.23	34.96	1.62%	4,102
Jan 28, 2026	35.53	35.59	34.41	34.67	34.41	-2.20%	4,773
Jan 27, 2026	35.34	35.45	34.48	35.45	35.18	1.03%	2,309
Jan 26, 2026	35.09	35.09	35.09	35.09	34.83	-1.52%	2,205
Jan 23, 2026	35.87	35.87	35.63	35.63	35.36	-2.17%	2,201
Jan 22, 2026	35.99	36.45	35.98	36.42	36.15	1.39%	7,313
Jan 21, 2026	35.09	36.00	35.09	35.92	35.65	4.00%	8,004
Jan 20, 2026	34.72	35.19	34.54	34.54	34.28	-1.23%	4,170
Jan 16, 2026	34.75	35.07	34.41	34.97	34.71	0.84%	4,279
Jan 15, 2026	34.47	34.81	34.47	34.68	34.42	-0.03%	2,870
Jan 14, 2026	34.25	34.69	34.25	34.69	34.43	0.99%	2,521
Jan 13, 2026	34.66	34.66	34.35	34.35	34.09	-0.46%	1,497
Jan 12, 2026	34.50	34.51	34.50	34.51	34.25	-0.03%	2,133
Jan 9, 2026	34.61	34.61	34.52	34.52	34.26	-0.29%	2,557