CB Financial Services, Inc. (CBFV)
NASDAQ: CBFV · Real-Time Price · USD
28.00
+0.42 (1.52%)
Mar 14, 2025, 10:55 AM EDT - Market open
CB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 28.00 | 28.00 | 27.17 | 27.58 | 27.58 | 1.88% | 37,651 |
| Mar 12, 2025 | 27.30 | 27.65 | 27.05 | 27.07 | 27.07 | 0.63% | 15,899 |
| Mar 11, 2025 | 27.58 | 27.58 | 26.90 | 26.90 | 26.90 | -2.57% | 47,043 |
| Mar 10, 2025 | 28.16 | 28.25 | 27.61 | 27.61 | 27.61 | -3.05% | 15,981 |
| Mar 7, 2025 | 27.86 | 28.51 | 27.86 | 28.48 | 28.48 | 1.35% | 39,566 |
| Mar 6, 2025 | 28.01 | 28.36 | 27.78 | 28.10 | 28.10 | -0.60% | 52,871 |
| Mar 5, 2025 | 28.09 | 29.00 | 27.87 | 28.27 | 28.27 | 1.29% | 12,685 |
| Mar 4, 2025 | 27.94 | 28.00 | 27.57 | 27.91 | 27.91 | 0.36% | 17,092 |
| Mar 3, 2025 | 27.60 | 28.10 | 27.60 | 27.81 | 27.81 | -0.54% | 8,997 |
| Feb 28, 2025 | 27.57 | 28.81 | 27.57 | 27.96 | 27.96 | 0.58% | 12,048 |
| Feb 27, 2025 | 27.57 | 28.70 | 27.57 | 27.80 | 27.80 | 0.25% | 13,739 |
| Feb 26, 2025 | 27.94 | 28.33 | 27.61 | 27.73 | 27.73 | -0.29% | 20,012 |
| Feb 25, 2025 | 27.78 | 28.17 | 27.76 | 27.81 | 27.81 | -0.71% | 14,701 |
| Feb 24, 2025 | 28.77 | 28.77 | 28.01 | 28.01 | 28.01 | -1.79% | 18,241 |
| Feb 21, 2025 | 28.83 | 29.19 | 28.52 | 28.52 | 28.52 | -2.23% | 17,002 |
| Feb 20, 2025 | 29.70 | 29.70 | 28.81 | 29.17 | 29.17 | -3.38% | 16,929 |
| Feb 19, 2025 | 30.04 | 30.74 | 29.66 | 30.19 | 30.19 | -0.71% | 18,323 |
| Feb 18, 2025 | 30.09 | 30.88 | 29.98 | 30.41 | 30.41 | -0.70% | 30,802 |
| Feb 14, 2025 | 30.33 | 30.64 | 30.09 | 30.62 | 30.62 | -0.42% | 10,546 |
| Feb 13, 2025 | 29.52 | 31.24 | 29.52 | 30.75 | 30.50 | -0.84% | 13,098 |
| Feb 12, 2025 | 30.00 | 31.34 | 29.99 | 31.01 | 30.76 | 1.51% | 11,026 |
| Feb 11, 2025 | 30.68 | 31.00 | 30.55 | 30.55 | 30.30 | -1.61% | 11,068 |
| Feb 10, 2025 | 30.50 | 31.30 | 30.50 | 31.05 | 30.80 | -0.64% | 21,463 |
| Feb 7, 2025 | 30.45 | 31.55 | 30.36 | 31.25 | 31.00 | -0.95% | 41,106 |
| Feb 6, 2025 | 30.48 | 31.55 | 30.48 | 31.55 | 31.29 | 1.48% | 16,973 |
| Feb 5, 2025 | 29.65 | 31.59 | 29.65 | 31.09 | 30.84 | 4.33% | 6,728 |
| Feb 4, 2025 | 29.30 | 30.24 | 29.21 | 29.80 | 29.56 | 1.88% | 6,621 |
| Feb 3, 2025 | 29.10 | 29.25 | 29.00 | 29.25 | 29.01 | -1.85% | 5,336 |
| Jan 31, 2025 | 29.39 | 29.80 | 28.51 | 29.80 | 29.56 | 0.37% | 4,506 |
| Jan 30, 2025 | 29.06 | 29.69 | 28.56 | 29.69 | 29.45 | 1.47% | 8,052 |
| Jan 29, 2025 | 29.07 | 29.84 | 29.07 | 29.26 | 29.02 | 0.38% | 5,058 |
| Jan 28, 2025 | 28.84 | 29.20 | 27.92 | 29.15 | 28.91 | -0.21% | 4,793 |
| Jan 27, 2025 | 29.49 | 29.49 | 29.06 | 29.21 | 28.97 | -0.98% | 2,169 |
| Jan 24, 2025 | 28.62 | 29.50 | 28.62 | 29.50 | 29.26 | 2.61% | 2,612 |
| Jan 23, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.52 | 0.91% | 1,257 |
| Jan 22, 2025 | 28.11 | 28.87 | 28.11 | 28.49 | 28.26 | 0.96% | 5,276 |
| Jan 21, 2025 | 28.06 | 28.93 | 28.01 | 28.22 | 27.99 | -0.21% | 5,922 |
| Jan 17, 2025 | 28.03 | 28.41 | 28.03 | 28.28 | 28.05 | -0.25% | 1,526 |
| Jan 16, 2025 | 27.91 | 28.40 | 27.84 | 28.35 | 28.12 | 1.29% | 3,228 |
| Jan 15, 2025 | 27.65 | 28.65 | 27.50 | 27.99 | 27.76 | 3.28% | 7,791 |
| Jan 14, 2025 | 26.61 | 27.28 | 26.57 | 27.10 | 26.88 | 1.38% | 8,551 |
| Jan 13, 2025 | 26.62 | 26.99 | 26.53 | 26.73 | 26.51 | -0.45% | 10,454 |
| Jan 10, 2025 | 27.36 | 27.55 | 26.85 | 26.85 | 26.63 | -2.75% | 13,219 |
| Jan 8, 2025 | 27.45 | 27.87 | 27.44 | 27.61 | 27.39 | -1.46% | 5,568 |
| Jan 7, 2025 | 28.02 | 28.11 | 28.02 | 28.02 | 27.79 | -0.88% | 4,934 |
| Jan 6, 2025 | 28.35 | 28.39 | 28.06 | 28.27 | 28.04 | -0.28% | 5,906 |
| Jan 3, 2025 | 28.20 | 28.51 | 28.11 | 28.35 | 28.12 | 0.07% | 11,468 |
| Jan 2, 2025 | 28.57 | 28.99 | 28.27 | 28.33 | 28.10 | -0.87% | 17,587 |
| Dec 31, 2024 | 28.30 | 28.86 | 28.30 | 28.58 | 28.35 | 0.42% | 7,461 |
| Dec 30, 2024 | 28.51 | 28.66 | 28.21 | 28.46 | 28.23 | -0.73% | 10,118 |