Skip to main content
CB Financial Services, Inc. (CBFV)
NASDAQ: CBFV · Real-Time Price · USD
29.49
+0.23 (0.79%)
Nov 20, 2024, 4:00 PM EST - Market closed

CB Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.5029.7129.4929.4929.490.79%4,317
Nov 19, 202429.0129.2628.6829.2629.260.83%3,297
Nov 18, 202428.8129.1628.6629.0229.020.45%3,549
Nov 15, 202428.7029.0028.6028.8928.890.66%8,508
Nov 14, 202428.5128.7028.4928.7028.450.03%13,848
Nov 13, 202429.0429.0528.6628.6928.44-1.24%17,019
Nov 12, 202428.7129.2028.5229.0528.800.35%4,790
Nov 11, 202428.6929.1528.6928.9528.701.54%10,697
Nov 8, 202428.6028.8328.5128.5128.27-2.63%7,536
Nov 7, 202429.4129.4129.1029.2829.03-2.07%2,873
Nov 6, 202428.7729.9028.7029.9029.644.22%15,047
Nov 5, 202428.7028.8028.5028.6928.440.84%5,241
Nov 4, 202428.1428.4528.0528.4528.21-0.42%14,800
Nov 1, 202427.8628.5727.5628.5728.33-0.28%1,353
Oct 31, 202427.1628.6527.1628.6528.40-6,802
Oct 30, 202428.2328.6527.7828.6528.400.17%3,413
Oct 29, 202428.4628.6028.0128.6028.360.42%2,998
Oct 28, 202428.5028.5028.4828.4828.24-0.07%3,686
Oct 25, 202428.7128.7128.2128.5028.26-1.35%1,479
Oct 24, 202428.2328.8928.2328.8928.641.08%4,951
Oct 23, 202427.8128.5827.8128.5828.341.56%1,088
Oct 22, 202428.1428.1428.1428.1427.90-259
Oct 21, 202428.1428.1428.1428.1427.90-1.92%1,054
Oct 18, 202428.6928.6928.6928.6928.44-285
Oct 17, 202428.7028.7028.6928.6928.442.98%686
Oct 16, 202427.8627.8627.8627.8627.62-569
Oct 15, 202427.7628.6027.7527.8627.62-0.64%2,941
Oct 14, 202428.0428.0428.0428.0427.80-0.74%489
Oct 11, 202428.0028.2528.0028.2528.01-675
Oct 10, 202427.9028.2527.9028.2528.010.71%1,247
Oct 9, 202427.5728.0527.5728.0527.813.20%2,709
Oct 8, 202427.3727.3727.1827.1826.95-0.48%942
Oct 7, 202427.5027.5027.3127.3127.08-2.64%1,771
Oct 4, 202427.9928.0527.9728.0527.810.04%2,196
Oct 3, 202427.7028.4027.7028.0427.801.08%1,122
Oct 2, 202427.7327.7427.6527.7427.50-1.57%1,434
Oct 1, 202427.6728.2327.6728.1827.940.79%2,685
Sep 30, 202427.9627.9627.9627.9627.72-1.55%1,281
Sep 27, 202427.2528.4527.0128.4028.161.43%5,734
Sep 26, 202428.2028.3528.0028.0027.76-0.88%2,079
Sep 25, 202429.0029.3028.2528.2528.01-2.59%9,633
Sep 24, 202428.9129.0028.6229.0028.750.28%4,193
Sep 23, 202429.0029.5027.7428.9228.67-1.60%3,041
Sep 20, 202427.8229.3927.6129.3929.145.42%14,116
Sep 19, 202427.5028.0027.5027.8827.641.38%6,711
Sep 18, 202427.7928.3027.2627.5027.26-1.04%9,969
Sep 17, 202427.2327.7927.2027.7927.551.79%5,397
Sep 16, 202427.0727.3027.0727.3027.070.78%741
Sep 13, 202427.0327.1327.0327.0926.860.48%2,116
Sep 12, 202427.3027.8026.6326.9626.73-1.57%3,701
Sep 11, 202427.3927.3927.3927.3927.162.05%491
Sep 10, 202425.4226.9925.3126.8426.612.13%7,651
Sep 9, 202426.7027.8026.2826.2826.06-1.76%15,584
Sep 6, 202426.1026.7725.7426.7526.520.75%9,154
Sep 5, 202425.8726.8825.8726.5526.320.08%6,001
Sep 4, 202426.3826.9625.9026.5326.301.41%10,878
Sep 3, 202426.9526.9526.1626.1625.94-5.22%1,990
Aug 30, 202427.3028.3926.4127.6027.361.28%12,478
Aug 29, 202427.0027.4926.6427.2527.02-0.47%2,438
Aug 28, 202426.4927.8426.4927.3827.152.47%9,310
Aug 27, 202425.7526.7225.7526.7226.492.97%7,854
Aug 26, 202425.6925.9524.8225.9525.730.27%1,509
Aug 23, 202425.9125.9125.5025.8825.664.90%937
Aug 22, 202424.6624.6724.6624.6724.46-3.18%791
Aug 21, 202425.4825.4825.4825.4825.261.19%208
Aug 20, 202424.5725.1824.5725.1824.960.16%1,342
Aug 19, 202424.8925.3724.8025.1424.921.00%5,298
Aug 16, 202424.5124.8924.5124.8924.681.63%2,035
Aug 15, 202424.6824.6824.4924.4924.28-0.33%1,148
Aug 14, 202424.5724.5724.5724.5724.11-153
Aug 13, 202424.5024.5724.4724.5724.110.37%2,287
Aug 12, 202424.4824.4824.4824.4824.030.29%1,342
Aug 9, 202423.4124.4523.4124.4123.961.62%3,917
Aug 8, 202423.8924.4023.8924.0223.570.21%1,157
Aug 7, 202423.7123.9723.4023.9723.521.27%1,798
Aug 6, 202423.5023.6923.4023.6723.23-0.34%1,803
Aug 5, 202424.0624.2723.7523.7523.31-2.18%2,945
Aug 2, 202424.7824.7824.2824.2823.83-2.88%4,678
Aug 1, 202425.0025.0024.5025.0024.54-0.99%18,496
Jul 31, 202424.9525.9724.5025.2524.783.61%34,182
Jul 30, 202424.5026.0024.2524.3723.92-0.61%1,951
Jul 29, 202425.0025.0024.2024.5224.06-1.92%6,733
Jul 26, 202424.8925.4524.8625.0024.54-3,232
Jul 25, 202424.5025.0024.5025.0024.543.69%1,127
Jul 24, 202423.7124.1123.7124.1123.661.64%10,728
Jul 23, 202423.3623.7223.3623.7223.281.58%2,107
Jul 22, 202423.6723.6723.3523.3522.92-0.34%1,634
Jul 19, 202423.7023.7023.4323.4322.99-1.22%455
Jul 18, 202423.4923.7223.0523.7223.283.58%3,738
Jul 17, 202422.9022.9022.9022.9022.47-538
Jul 16, 202422.7523.0022.7522.9022.471.33%4,271
Jul 15, 202422.8922.9022.6022.6022.18-1.14%2,387
Jul 12, 202422.8622.8622.8622.8622.440.97%216
Jul 11, 202422.1622.6422.1622.6422.222.21%663
Jul 10, 202422.1522.1522.1522.1521.741.56%840
Jul 9, 202422.0022.0021.8121.8121.40-1.36%1,055
Jul 8, 202420.9922.1120.9922.1121.70-0.75%1,383
Jul 5, 202422.2822.2822.2822.2821.86-370
Jul 3, 202422.2022.2822.0022.2821.860.26%3,533
Jul 2, 202422.2222.2222.2222.2221.81-0.09%817