Skip to main content
CB Financial Services, Inc. (CBFV)
NASDAQ: CBFV · Real-Time Price · USD
28.45
-0.12 (-0.42%)
Nov 4, 2024, 4:00 PM EST - Market closed

CB Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202428.1428.4528.0528.4528.45-0.42%14,800
Nov 1, 202427.8628.5727.5628.5728.57-0.28%1,353
Oct 31, 202427.1628.6527.1628.6528.65-6,802
Oct 30, 202428.2328.6527.7828.6528.650.17%3,413
Oct 29, 202428.4628.6028.0128.6028.600.42%2,998
Oct 28, 202428.5028.5028.4828.4828.48-0.07%3,686
Oct 25, 202428.7128.7128.2128.5028.50-1.35%1,479
Oct 24, 202428.2328.8928.2328.8928.891.08%4,951
Oct 23, 202427.8128.5827.8128.5828.581.56%1,088
Oct 22, 202428.1428.1428.1428.1428.14-259
Oct 21, 202428.1428.1428.1428.1428.14-1.92%1,054
Oct 18, 202428.6928.6928.6928.6928.69-285
Oct 17, 202428.7028.7028.6928.6928.692.98%686
Oct 16, 202427.8627.8627.8627.8627.86-569
Oct 15, 202427.7628.6027.7527.8627.86-0.64%2,941
Oct 14, 202428.0428.0428.0428.0428.04-0.74%489
Oct 11, 202428.0028.2528.0028.2528.25-675
Oct 10, 202427.9028.2527.9028.2528.250.71%1,247
Oct 9, 202427.5728.0527.5728.0528.053.20%2,709
Oct 8, 202427.3727.3727.1827.1827.18-0.48%942
Oct 7, 202427.5027.5027.3127.3127.31-2.64%1,771
Oct 4, 202427.9928.0527.9728.0528.050.04%2,196
Oct 3, 202427.7028.4027.7028.0428.041.08%1,122
Oct 2, 202427.7327.7427.6527.7427.74-1.57%1,434
Oct 1, 202427.6728.2327.6728.1828.180.79%2,685
Sep 30, 202427.9627.9627.9627.9627.96-1.55%1,281
Sep 27, 202427.2528.4527.0128.4028.401.43%5,734
Sep 26, 202428.2028.3528.0028.0028.00-0.88%2,079
Sep 25, 202429.0029.3028.2528.2528.25-2.59%9,633
Sep 24, 202428.9129.0028.6229.0029.000.28%4,193
Sep 23, 202429.0029.5027.7428.9228.92-1.60%3,041
Sep 20, 202427.8229.3927.6129.3929.395.42%14,116
Sep 19, 202427.5028.0027.5027.8827.881.38%6,711
Sep 18, 202427.7928.3027.2627.5027.50-1.04%9,969
Sep 17, 202427.2327.7927.2027.7927.791.79%5,397
Sep 16, 202427.0727.3027.0727.3027.300.78%741
Sep 13, 202427.0327.1327.0327.0927.090.48%2,116
Sep 12, 202427.3027.8026.6326.9626.96-1.57%3,701
Sep 11, 202427.3927.3927.3927.3927.392.05%491
Sep 10, 202425.4226.9925.3126.8426.842.13%7,651
Sep 9, 202426.7027.8026.2826.2826.28-1.76%15,584
Sep 6, 202426.1026.7725.7426.7526.750.75%9,154
Sep 5, 202425.8726.8825.8726.5526.550.08%6,001
Sep 4, 202426.3826.9625.9026.5326.531.41%10,878
Sep 3, 202426.9526.9526.1626.1626.16-5.22%1,990
Aug 30, 202427.3028.3926.4127.6027.601.28%12,478
Aug 29, 202427.0027.4926.6427.2527.25-0.47%2,438
Aug 28, 202426.4927.8426.4927.3827.382.47%9,310
Aug 27, 202425.7526.7225.7526.7226.722.97%7,854
Aug 26, 202425.6925.9524.8225.9525.950.27%1,509
Aug 23, 202425.9125.9125.5025.8825.884.90%937
Aug 22, 202424.6624.6724.6624.6724.67-3.18%791
Aug 21, 202425.4825.4825.4825.4825.481.19%208
Aug 20, 202424.5725.1824.5725.1825.180.16%1,342
Aug 19, 202424.8925.3724.8025.1425.141.00%5,298
Aug 16, 202424.5124.8924.5124.8924.891.63%2,035
Aug 15, 202424.6824.6824.4924.4924.49-0.33%1,148
Aug 14, 202424.5724.5724.5724.5724.32-153
Aug 13, 202424.5024.5724.4724.5724.320.37%2,287
Aug 12, 202424.4824.4824.4824.4824.230.29%1,342
Aug 9, 202423.4124.4523.4124.4124.161.62%3,917
Aug 8, 202423.8924.4023.8924.0223.780.21%1,157
Aug 7, 202423.7123.9723.4023.9723.731.27%1,798
Aug 6, 202423.5023.6923.4023.6723.43-0.34%1,803
Aug 5, 202424.0624.2723.7523.7523.51-2.18%2,945
Aug 2, 202424.7824.7824.2824.2824.04-2.88%4,678
Aug 1, 202425.0025.0024.5025.0024.75-0.99%18,496
Jul 31, 202424.9525.9724.5025.2525.003.61%34,182
Jul 30, 202424.5026.0024.2524.3724.12-0.61%1,951
Jul 29, 202425.0025.0024.2024.5224.27-1.92%6,733
Jul 26, 202424.8925.4524.8625.0024.75-3,232
Jul 25, 202424.5025.0024.5025.0024.753.69%1,127
Jul 24, 202423.7124.1123.7124.1123.871.64%10,728
Jul 23, 202423.3623.7223.3623.7223.481.58%2,107
Jul 22, 202423.6723.6723.3523.3523.11-0.34%1,634
Jul 19, 202423.7023.7023.4323.4323.19-1.22%455
Jul 18, 202423.4923.7223.0523.7223.483.58%3,738
Jul 17, 202422.9022.9022.9022.9022.67-538
Jul 16, 202422.7523.0022.7522.9022.671.33%4,271
Jul 15, 202422.8922.9022.6022.6022.37-1.14%2,387
Jul 12, 202422.8622.8622.8622.8622.630.97%216
Jul 11, 202422.1622.6422.1622.6422.412.21%663
Jul 10, 202422.1522.1522.1522.1521.931.56%840
Jul 9, 202422.0022.0021.8121.8121.59-1.36%1,055
Jul 8, 202420.9922.1120.9922.1121.89-0.75%1,383
Jul 5, 202422.2822.2822.2822.2822.05-370
Jul 3, 202422.2022.2822.0022.2822.050.26%3,533
Jul 2, 202422.2222.2222.2222.2222.00-0.09%817
Jul 1, 202422.1522.9022.1222.2422.02-1.85%3,382
Jun 28, 202422.9022.9021.8422.6622.432.16%9,362
Jun 27, 202422.0422.2221.5122.1821.962.64%10,240
Jun 26, 202421.6121.6121.6121.6121.39-1,199
Jun 25, 202422.9022.9021.6121.6121.39-1.97%17,907
Jun 24, 202421.3122.0921.3122.0521.824.98%6,383
Jun 21, 202422.8122.8120.7521.0020.79-8.26%11,155
Jun 20, 202422.7622.8922.7622.8922.660.18%1,563
Jun 18, 202422.8522.8522.8522.8522.620.47%1,033
Jun 17, 202422.6222.7422.6222.7422.510.01%1,420
Jun 14, 202422.7722.7722.6022.7422.51-0.31%1,024
Jun 13, 202422.8022.8122.7722.8122.580.53%1,460