CB Financial Services, Inc. (CBFV)
NASDAQ: CBFV · Real-Time Price · USD
30.51
-1.15 (-3.63%)
Aug 1, 2025, 4:00 PM - Market closed
CB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.05 | 31.09 | 30.25 | 30.81 | 30.81 | -2.67% | 18,590 |
| Jul 31, 2025 | 32.99 | 32.99 | 31.08 | 31.66 | 31.66 | -4.05% | 19,897 |
| Jul 30, 2025 | 33.22 | 33.95 | 32.69 | 32.99 | 32.99 | -0.69% | 31,972 |
| Jul 29, 2025 | 33.00 | 33.29 | 32.05 | 33.22 | 33.22 | 0.94% | 31,306 |
| Jul 28, 2025 | 33.26 | 33.98 | 32.83 | 32.91 | 32.91 | 1.54% | 26,645 |
| Jul 25, 2025 | 31.51 | 32.74 | 31.51 | 32.41 | 32.41 | -0.25% | 31,222 |
| Jul 24, 2025 | 32.09 | 33.06 | 31.81 | 32.49 | 32.49 | 3.90% | 64,731 |
| Jul 23, 2025 | 29.22 | 31.43 | 29.00 | 31.27 | 31.27 | 9.03% | 52,653 |
| Jul 22, 2025 | 28.40 | 29.00 | 28.40 | 28.68 | 28.68 | 0.99% | 20,698 |
| Jul 21, 2025 | 27.80 | 28.43 | 27.80 | 28.40 | 28.40 | 3.05% | 11,143 |
| Jul 18, 2025 | 28.03 | 28.03 | 27.52 | 27.56 | 27.56 | -1.18% | 10,980 |
| Jul 17, 2025 | 27.51 | 28.07 | 27.51 | 27.89 | 27.89 | 1.05% | 21,928 |
| Jul 16, 2025 | 27.95 | 28.39 | 27.49 | 27.60 | 27.60 | -0.58% | 15,781 |
| Jul 15, 2025 | 28.41 | 28.41 | 27.76 | 27.76 | 27.76 | -2.97% | 8,952 |
| Jul 14, 2025 | 28.62 | 28.62 | 28.38 | 28.61 | 28.61 | 0.28% | 6,290 |
| Jul 11, 2025 | 29.00 | 29.12 | 28.51 | 28.53 | 28.53 | -1.76% | 7,223 |
| Jul 10, 2025 | 28.98 | 29.24 | 28.82 | 29.04 | 29.04 | -0.82% | 12,177 |
| Jul 9, 2025 | 28.78 | 29.28 | 28.78 | 29.28 | 29.28 | 1.00% | 6,032 |
| Jul 8, 2025 | 28.99 | 29.28 | 28.90 | 28.99 | 28.99 | 0.52% | 12,594 |
| Jul 7, 2025 | 28.98 | 29.43 | 28.83 | 28.84 | 28.84 | -1.40% | 14,874 |
| Jul 3, 2025 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | 2.31% | 7,823 |
| Jul 2, 2025 | 28.80 | 28.91 | 28.59 | 28.59 | 28.59 | -0.44% | 11,255 |
| Jul 1, 2025 | 28.71 | 29.00 | 28.15 | 28.72 | 28.72 | 0.75% | 27,045 |
| Jun 30, 2025 | 28.08 | 28.69 | 27.78 | 28.50 | 28.50 | 1.68% | 20,250 |
| Jun 27, 2025 | 28.18 | 28.67 | 27.63 | 28.03 | 28.03 | 1.26% | 568,660 |
| Jun 26, 2025 | 27.48 | 27.80 | 27.44 | 27.68 | 27.68 | 0.36% | 16,172 |
| Jun 25, 2025 | 27.63 | 27.73 | 27.58 | 27.58 | 27.58 | -0.22% | 16,390 |
| Jun 24, 2025 | 27.60 | 27.66 | 27.54 | 27.64 | 27.64 | 0.51% | 17,873 |
| Jun 23, 2025 | 27.49 | 27.76 | 27.11 | 27.50 | 27.50 | 0.05% | 30,676 |
| Jun 20, 2025 | 27.60 | 27.60 | 27.12 | 27.49 | 27.49 | -0.16% | 18,766 |
| Jun 18, 2025 | 27.88 | 28.04 | 27.53 | 27.53 | 27.53 | -0.90% | 17,148 |
| Jun 17, 2025 | 27.76 | 27.89 | 27.76 | 27.78 | 27.78 | -0.32% | 20,407 |
| Jun 16, 2025 | 28.44 | 28.70 | 27.86 | 27.87 | 27.87 | -1.38% | 19,862 |
| Jun 13, 2025 | 28.34 | 28.55 | 28.26 | 28.26 | 28.26 | -1.46% | 13,529 |
| Jun 12, 2025 | 28.52 | 28.68 | 28.45 | 28.68 | 28.68 | 0.46% | 6,740 |
| Jun 11, 2025 | 28.60 | 28.88 | 28.51 | 28.55 | 28.55 | 0.35% | 16,947 |
| Jun 10, 2025 | 28.46 | 28.58 | 28.28 | 28.45 | 28.45 | 0.35% | 14,499 |
| Jun 9, 2025 | 28.55 | 28.68 | 28.35 | 28.35 | 28.35 | -0.98% | 13,509 |
| Jun 6, 2025 | 28.60 | 28.74 | 28.58 | 28.63 | 28.63 | 0.17% | 11,403 |
| Jun 5, 2025 | 29.20 | 29.20 | 28.56 | 28.58 | 28.58 | 0.46% | 14,444 |
| Jun 4, 2025 | 28.69 | 28.69 | 28.45 | 28.45 | 28.45 | -0.73% | 10,052 |
| Jun 3, 2025 | 29.08 | 29.13 | 28.58 | 28.66 | 28.66 | -0.83% | 12,960 |
| Jun 2, 2025 | 29.26 | 29.34 | 28.80 | 28.90 | 28.90 | -0.82% | 11,370 |
| May 30, 2025 | 29.09 | 29.35 | 28.99 | 29.14 | 29.14 | -0.34% | 8,919 |
| May 29, 2025 | 28.91 | 29.25 | 28.91 | 29.24 | 29.24 | 0.83% | 15,630 |
| May 28, 2025 | 28.88 | 29.10 | 28.70 | 29.00 | 29.00 | 1.26% | 19,490 |
| May 27, 2025 | 29.04 | 29.18 | 28.64 | 28.64 | 28.64 | -0.76% | 17,282 |
| May 23, 2025 | 29.23 | 29.63 | 28.77 | 28.86 | 28.86 | -1.27% | 10,823 |
| May 22, 2025 | 29.48 | 29.49 | 28.99 | 29.23 | 29.23 | -0.85% | 11,300 |
| May 21, 2025 | 29.37 | 29.74 | 29.19 | 29.48 | 29.48 | -0.24% | 10,449 |