CB Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	32.09	32.50	32.09	32.37	32.37	0.90%	8,242
Oct 30, 2025	32.50	32.50	32.08	32.08	32.08	-0.80%	3,497
Oct 29, 2025	33.16	33.20	32.31	32.34	32.34	-2.77%	6,559
Oct 28, 2025	33.70	33.72	33.22	33.26	33.26	-0.81%	4,678
Oct 27, 2025	33.77	34.00	33.39	33.53	33.53	-0.24%	7,279
Oct 24, 2025	32.62	33.61	32.57	33.61	33.61	2.97%	4,699
Oct 23, 2025	32.64	32.70	30.97	32.64	32.64	-0.18%	5,298
Oct 22, 2025	32.20	32.73	32.20	32.70	32.70	0.68%	9,929
Oct 21, 2025	32.48	32.48	32.40	32.48	32.48	0.81%	7,729
Oct 20, 2025	32.18	32.22	31.08	32.22	32.22	0.88%	7,238
Oct 17, 2025	31.83	31.94	31.39	31.94	31.94	0.41%	5,681
Oct 16, 2025	31.83	32.04	31.34	31.81	31.81	-2.39%	6,873
Oct 15, 2025	32.74	32.74	32.35	32.59	32.59	-0.03%	5,563
Oct 14, 2025	31.89	32.64	31.89	32.60	32.60	0.65%	6,764
Oct 13, 2025	32.37	32.39	32.08	32.39	32.39	0.56%	4,074
Oct 10, 2025	32.27	32.31	32.21	32.21	32.21	-1.65%	4,392
Oct 9, 2025	32.84	32.88	32.75	32.75	32.75	-1.12%	4,778
Oct 8, 2025	32.40	33.12	32.33	33.12	33.12	3.27%	7,860
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