CB Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,752
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
Oct 20, 2025	32.18	32.22	31.08	32.22	31.98	0.88%	7,238
Oct 17, 2025	31.83	31.94	31.39	31.94	31.70	0.41%	5,681
Oct 16, 2025	31.83	32.04	31.34	31.81	31.57	-2.39%	6,873
Oct 15, 2025	32.74	32.74	32.35	32.59	32.34	-0.03%	5,563
Oct 14, 2025	31.89	32.64	31.89	32.60	32.35	0.65%	6,764
Oct 13, 2025	32.37	32.39	32.08	32.39	32.14	0.56%	4,074
Oct 10, 2025	32.27	32.31	32.21	32.21	31.97	-1.65%	4,392
Oct 9, 2025	32.84	32.88	32.75	32.75	32.50	-1.12%	4,778
Oct 8, 2025	32.40	33.12	32.33	33.12	32.87	3.27%	7,860
Oct 7, 2025	32.87	32.98	31.80	32.07	31.83	-1.99%	6,795
Oct 6, 2025	33.02	33.38	32.37	32.72	32.47	-1.15%	9,347
Oct 3, 2025	32.72	33.23	32.67	33.10	32.85	1.97%	5,257
Oct 2, 2025	32.67	32.67	32.16	32.46	32.21	-2.61%	5,524
Oct 1, 2025	32.99	33.33	32.99	33.33	33.08	0.36%	3,708
Sep 30, 2025	33.12	33.22	32.99	33.21	32.96	-1.04%	5,969
Sep 29, 2025	32.82	33.99	32.76	33.56	33.31	-1.18%	4,546
Sep 26, 2025	33.44	33.96	33.44	33.96	33.70	0.21%	9,512
Sep 25, 2025	33.93	33.98	32.00	33.89	33.63	-0.06%	9,198
Sep 24, 2025	33.98	33.98	33.69	33.91	33.65	0.06%	6,181
Sep 23, 2025	34.00	34.00	33.05	33.89	33.63	0.06%	48,960
Sep 22, 2025	33.76	33.88	33.23	33.87	33.61	-0.09%	72,856
Sep 19, 2025	33.98	33.98	33.50	33.90	33.64	-0.03%	54,085