CB Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.32	29.52	29.07	29.43	29.43	-0.88%	11,317
Dec 19, 2024	29.56	29.84	29.26	29.69	29.69	0.27%	7,384
Dec 18, 2024	30.85	30.88	29.61	29.61	29.61	-4.14%	6,246
Dec 17, 2024	31.62	31.62	30.89	30.89	30.89	-3.29%	2,949
Dec 16, 2024	31.49	32.00	31.49	31.94	31.94	0.69%	7,964
Dec 13, 2024	31.72	31.72	31.72	31.72	31.72	-	884
Dec 12, 2024	30.72	31.96	30.45	31.72	31.72	0.25%	5,492
Dec 11, 2024	32.13	32.29	31.30	31.64	31.64	-1.83%	2,966
Dec 10, 2024	33.10	33.10	32.10	32.23	32.23	-2.63%	8,421
Dec 9, 2024	33.50	33.50	32.80	33.10	33.10	-1.78%	5,918
Dec 6, 2024	33.28	33.72	31.99	33.70	33.70	1.72%	13,679
Dec 5, 2024	32.95	33.50	32.74	33.13	33.13	0.61%	6,666
Dec 4, 2024	32.53	32.93	32.53	32.93	32.93	-	6,428
Dec 3, 2024	32.46	33.04	32.46	32.93	32.93	0.92%	6,002
Dec 2, 2024	31.98	32.99	31.98	32.63	32.63	2.00%	7,464
Nov 29, 2024	31.87	31.99	31.47	31.99	31.99	1.36%	4,476
Nov 27, 2024	30.90	31.79	30.90	31.56	31.56	2.14%	5,143
Nov 26, 2024	30.39	30.98	30.39	30.90	30.90	2.62%	4,782
Nov 25, 2024	29.81	30.24	29.30	30.11	30.11	0.37%	8,918
Nov 22, 2024	30.00	30.00	29.90	30.00	30.00	0.33%	1,851
Nov 21, 2024	29.70	30.00	28.80	29.90	29.90	1.39%	15,289
Nov 20, 2024	29.50	29.71	29.49	29.49	29.49	0.79%	4,317
Nov 19, 2024	29.01	29.26	28.68	29.26	29.26	0.83%	3,297
Nov 18, 2024	28.81	29.16	28.66	29.02	29.02	0.45%	3,549
Nov 15, 2024	28.70	29.00	28.60	28.89	28.89	0.66%	8,508
Nov 14, 2024	28.51	28.70	28.49	28.70	28.45	0.03%	13,848
Nov 13, 2024	29.04	29.05	28.66	28.69	28.44	-1.24%	17,019
Nov 12, 2024	28.71	29.20	28.52	29.05	28.80	0.35%	4,790
Nov 11, 2024	28.69	29.15	28.69	28.95	28.70	1.54%	10,697
Nov 8, 2024	28.60	28.83	28.51	28.51	28.27	-2.63%	7,536
Nov 7, 2024	29.41	29.41	29.10	29.28	29.03	-2.07%	2,873
Nov 6, 2024	28.77	29.90	28.70	29.90	29.64	4.22%	15,047
Nov 5, 2024	28.70	28.80	28.50	28.69	28.44	0.84%	5,241
Nov 4, 2024	28.14	28.45	28.05	28.45	28.21	-0.42%	14,800
Nov 1, 2024	27.86	28.57	27.56	28.57	28.33	-0.28%	1,353
Oct 31, 2024	27.16	28.65	27.16	28.65	28.40	-	6,802
Oct 30, 2024	28.23	28.65	27.78	28.65	28.40	0.17%	3,413
Oct 29, 2024	28.46	28.60	28.01	28.60	28.36	0.42%	2,998
Oct 28, 2024	28.50	28.50	28.48	28.48	28.24	-0.07%	3,686
Oct 25, 2024	28.71	28.71	28.21	28.50	28.26	-1.35%	1,479
Oct 24, 2024	28.23	28.89	28.23	28.89	28.64	1.08%	4,951
Oct 23, 2024	27.81	28.58	27.81	28.58	28.34	1.56%	1,088
Oct 22, 2024	28.14	28.14	28.14	28.14	27.90	-	259
Oct 21, 2024	28.14	28.14	28.14	28.14	27.90	-1.92%	1,054
Oct 18, 2024	28.69	28.69	28.69	28.69	28.44	-	285
Oct 17, 2024	28.70	28.70	28.69	28.69	28.44	2.98%	686
Oct 16, 2024	27.86	27.86	27.86	27.86	27.62	-	569
Oct 15, 2024	27.76	28.60	27.75	27.86	27.62	-0.64%	2,941
Oct 14, 2024	28.04	28.04	28.04	28.04	27.80	-0.74%	489
Oct 11, 2024	28.00	28.25	28.00	28.25	28.01	-	675
Oct 10, 2024	27.90	28.25	27.90	28.25	28.01	0.71%	1,247
Oct 9, 2024	27.57	28.05	27.57	28.05	27.81	3.20%	2,709
Oct 8, 2024	27.37	27.37	27.18	27.18	26.95	-0.48%	942
Oct 7, 2024	27.50	27.50	27.31	27.31	27.08	-2.64%	1,771
Oct 4, 2024	27.99	28.05	27.97	28.05	27.81	0.04%	2,196
Oct 3, 2024	27.70	28.40	27.70	28.04	27.80	1.08%	1,122
Oct 2, 2024	27.73	27.74	27.65	27.74	27.50	-1.57%	1,434
Oct 1, 2024	27.67	28.23	27.67	28.18	27.94	0.79%	2,685
Sep 30, 2024	27.96	27.96	27.96	27.96	27.72	-1.55%	1,281
Sep 27, 2024	27.25	28.45	27.01	28.40	28.16	1.43%	5,734
Sep 26, 2024	28.20	28.35	28.00	28.00	27.76	-0.88%	2,079
Sep 25, 2024	29.00	29.30	28.25	28.25	28.01	-2.59%	9,633
Sep 24, 2024	28.91	29.00	28.62	29.00	28.75	0.28%	4,193
Sep 23, 2024	29.00	29.50	27.74	28.92	28.67	-1.60%	3,041
Sep 20, 2024	27.82	29.39	27.61	29.39	29.14	5.42%	14,116
Sep 19, 2024	27.50	28.00	27.50	27.88	27.64	1.38%	6,711
Sep 18, 2024	27.79	28.30	27.26	27.50	27.26	-1.04%	9,969
Sep 17, 2024	27.23	27.79	27.20	27.79	27.55	1.79%	5,397
Sep 16, 2024	27.07	27.30	27.07	27.30	27.07	0.78%	741
Sep 13, 2024	27.03	27.13	27.03	27.09	26.86	0.48%	2,116
Sep 12, 2024	27.30	27.80	26.63	26.96	26.73	-1.57%	3,701
Sep 11, 2024	27.39	27.39	27.39	27.39	27.16	2.05%	491
Sep 10, 2024	25.42	26.99	25.31	26.84	26.61	2.13%	7,651
Sep 9, 2024	26.70	27.80	26.28	26.28	26.06	-1.76%	15,584
Sep 6, 2024	26.10	26.77	25.74	26.75	26.52	0.75%	9,154
Sep 5, 2024	25.87	26.88	25.87	26.55	26.32	0.08%	6,001
Sep 4, 2024	26.38	26.96	25.90	26.53	26.30	1.41%	10,878
Sep 3, 2024	26.95	26.95	26.16	26.16	25.94	-5.22%	1,990
Aug 30, 2024	27.30	28.39	26.41	27.60	27.36	1.28%	12,478
Aug 29, 2024	27.00	27.49	26.64	27.25	27.02	-0.47%	2,438
Aug 28, 2024	26.49	27.84	26.49	27.38	27.15	2.47%	9,310
Aug 27, 2024	25.75	26.72	25.75	26.72	26.49	2.97%	7,854
Aug 26, 2024	25.69	25.95	24.82	25.95	25.73	0.27%	1,509
Aug 23, 2024	25.91	25.91	25.50	25.88	25.66	4.90%	937
Aug 22, 2024	24.66	24.67	24.66	24.67	24.46	-3.18%	791
Aug 21, 2024	25.48	25.48	25.48	25.48	25.26	1.19%	208
Aug 20, 2024	24.57	25.18	24.57	25.18	24.96	0.16%	1,342
Aug 19, 2024	24.89	25.37	24.80	25.14	24.92	1.00%	5,298
Aug 16, 2024	24.51	24.89	24.51	24.89	24.68	1.63%	2,035
Aug 15, 2024	24.68	24.68	24.49	24.49	24.28	-0.33%	1,148
Aug 14, 2024	24.57	24.57	24.57	24.57	24.11	-	153
Aug 13, 2024	24.50	24.57	24.47	24.57	24.11	0.37%	2,287
Aug 12, 2024	24.48	24.48	24.48	24.48	24.03	0.29%	1,342
Aug 9, 2024	23.41	24.45	23.41	24.41	23.96	1.62%	3,917
Aug 8, 2024	23.89	24.40	23.89	24.02	23.57	0.21%	1,157
Aug 7, 2024	23.71	23.97	23.40	23.97	23.52	1.27%	1,798
Aug 6, 2024	23.50	23.69	23.40	23.67	23.23	-0.34%	1,803
Aug 5, 2024	24.06	24.27	23.75	23.75	23.31	-2.18%	2,945
Aug 2, 2024	24.78	24.78	24.28	24.28	23.83	-2.88%	4,678
Aug 1, 2024	25.00	25.00	24.50	25.00	24.54	-0.99%	18,496