CB Financial Services, Inc. (CBFV)
NASDAQ: CBFV · Real-Time Price · USD
32.07
-0.65 (-1.99%)
At close: Oct 7, 2025, 4:00 PM EDT
32.07
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:04 PM EDT
CB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 32.87 | 32.98 | 31.80 | 32.07 | 32.07 | -1.99% | 6,795 |
| Oct 6, 2025 | 33.02 | 33.38 | 32.37 | 32.72 | 32.72 | -1.15% | 9,347 |
| Oct 3, 2025 | 32.72 | 33.23 | 32.67 | 33.10 | 33.10 | 1.97% | 5,257 |
| Oct 2, 2025 | 32.67 | 32.67 | 32.16 | 32.46 | 32.46 | -2.61% | 5,524 |
| Oct 1, 2025 | 32.99 | 33.33 | 32.99 | 33.33 | 33.33 | 0.36% | 3,708 |
| Sep 30, 2025 | 33.12 | 33.22 | 32.99 | 33.21 | 33.21 | -1.04% | 5,969 |
| Sep 29, 2025 | 32.82 | 33.99 | 32.76 | 33.56 | 33.56 | -1.18% | 4,546 |
| Sep 26, 2025 | 33.44 | 33.96 | 33.44 | 33.96 | 33.96 | 0.21% | 9,512 |
| Sep 25, 2025 | 33.93 | 33.98 | 32.00 | 33.89 | 33.89 | -0.06% | 9,198 |
| Sep 24, 2025 | 33.98 | 33.98 | 33.69 | 33.91 | 33.91 | 0.06% | 6,181 |
| Sep 23, 2025 | 34.00 | 34.00 | 33.05 | 33.89 | 33.89 | 0.06% | 48,960 |
| Sep 22, 2025 | 33.76 | 33.88 | 33.23 | 33.87 | 33.87 | -0.09% | 72,856 |
| Sep 19, 2025 | 33.98 | 33.98 | 33.50 | 33.90 | 33.90 | -0.03% | 54,085 |
| Sep 18, 2025 | 33.62 | 33.91 | 33.60 | 33.91 | 33.91 | 1.53% | 32,160 |
| Sep 17, 2025 | 33.35 | 33.90 | 33.00 | 33.40 | 33.40 | 0.15% | 49,865 |
| Sep 16, 2025 | 33.42 | 33.42 | 33.23 | 33.35 | 33.35 | 0.15% | 8,284 |
| Sep 15, 2025 | 33.44 | 33.44 | 32.16 | 33.30 | 33.30 | - | 8,898 |
| Sep 12, 2025 | 33.00 | 33.30 | 32.80 | 33.30 | 33.30 | -0.45% | 10,617 |
| Sep 11, 2025 | 33.40 | 33.45 | 33.40 | 33.45 | 33.45 | 0.48% | 6,465 |
| Sep 10, 2025 | 33.09 | 33.34 | 33.03 | 33.29 | 33.29 | 0.73% | 8,045 |
| Sep 9, 2025 | 31.83 | 33.07 | 31.83 | 33.05 | 33.05 | 1.47% | 9,966 |
| Sep 8, 2025 | 31.83 | 32.92 | 31.83 | 32.57 | 32.57 | -0.73% | 12,172 |
| Sep 5, 2025 | 33.48 | 33.48 | 32.18 | 32.81 | 32.81 | -1.03% | 6,858 |
| Sep 4, 2025 | 32.91 | 33.15 | 32.82 | 33.15 | 33.15 | 1.59% | 4,281 |
| Sep 3, 2025 | 32.86 | 32.99 | 32.58 | 32.63 | 32.63 | -0.28% | 6,850 |
| Sep 2, 2025 | 32.93 | 32.93 | 32.72 | 32.72 | 32.72 | -1.71% | 3,527 |
| Aug 29, 2025 | 33.04 | 33.40 | 33.00 | 33.29 | 33.29 | 0.51% | 9,326 |
| Aug 28, 2025 | 32.33 | 33.20 | 32.33 | 33.12 | 33.12 | 0.70% | 4,771 |
| Aug 27, 2025 | 32.94 | 33.00 | 32.64 | 32.89 | 32.89 | 0.40% | 6,612 |
| Aug 26, 2025 | 30.06 | 32.93 | 30.06 | 32.76 | 32.76 | - | 10,527 |
| Aug 25, 2025 | 32.62 | 32.76 | 32.30 | 32.76 | 32.76 | -0.24% | 6,028 |
| Aug 22, 2025 | 31.78 | 32.94 | 31.78 | 32.84 | 32.84 | 3.86% | 17,531 |
| Aug 21, 2025 | 31.81 | 31.81 | 31.62 | 31.62 | 31.62 | -1.71% | 3,697 |
| Aug 20, 2025 | 31.69 | 32.18 | 31.69 | 32.17 | 32.17 | 0.97% | 4,930 |
| Aug 19, 2025 | 31.94 | 32.38 | 31.32 | 31.86 | 31.86 | -0.03% | 5,754 |
| Aug 18, 2025 | 31.80 | 31.95 | 31.50 | 31.87 | 31.87 | 0.76% | 6,560 |
| Aug 15, 2025 | 31.88 | 31.88 | 31.54 | 31.63 | 31.63 | -0.82% | 5,771 |
| Aug 14, 2025 | 32.70 | 32.70 | 31.75 | 31.89 | 31.63 | -2.72% | 7,442 |
| Aug 13, 2025 | 32.04 | 32.91 | 32.04 | 32.78 | 32.51 | 1.67% | 15,513 |
| Aug 12, 2025 | 30.87 | 32.24 | 30.87 | 32.24 | 31.98 | 3.40% | 11,791 |
| Aug 11, 2025 | 31.30 | 31.30 | 30.81 | 31.18 | 30.93 | 1.30% | 9,992 |
| Aug 8, 2025 | 30.58 | 31.30 | 30.00 | 30.78 | 30.53 | -0.03% | 15,145 |
| Aug 7, 2025 | 31.23 | 31.23 | 30.12 | 30.79 | 30.54 | -1.36% | 11,892 |
| Aug 6, 2025 | 31.28 | 31.36 | 31.12 | 31.22 | 30.96 | -0.87% | 8,092 |
| Aug 5, 2025 | 31.60 | 31.75 | 30.59 | 31.49 | 31.23 | -0.03% | 9,731 |
| Aug 4, 2025 | 30.60 | 31.79 | 30.00 | 31.50 | 31.24 | 2.24% | 17,653 |
| Aug 1, 2025 | 31.05 | 31.09 | 30.25 | 30.81 | 30.56 | -2.67% | 18,590 |
| Jul 31, 2025 | 32.99 | 32.99 | 31.08 | 31.66 | 31.40 | -4.05% | 19,897 |
| Jul 30, 2025 | 33.22 | 33.95 | 32.69 | 32.99 | 32.72 | -0.69% | 31,972 |
| Jul 29, 2025 | 33.00 | 33.29 | 32.05 | 33.22 | 32.95 | 0.94% | 31,306 |