CB Financial Services, Inc. (CBFV)

CB Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	36.40	36.40	36.23	36.23	36.23	-0.19%	1,442
Apr 13, 2026	36.30	36.30	36.30	36.30	36.30	-0.74%	2,528
Apr 10, 2026	36.11	36.57	36.11	36.57	36.57	0.80%	2,707
Apr 9, 2026	36.47	36.48	36.00	36.28	36.28	1.37%	6,877
Apr 8, 2026	36.00	36.00	35.79	35.79	35.79	2.17%	4,376
Apr 7, 2026	35.20	35.20	35.03	35.03	35.03	-0.11%	4,504
Apr 6, 2026	35.07	35.07	35.07	35.07	35.07	-0.37%	2,695
Apr 2, 2026	35.20	35.20	35.20	35.20	35.20	1.94%	1,861
Apr 1, 2026	34.53	34.53	34.53	34.53	34.53	1.02%	3,579
Mar 31, 2026	35.54	35.54	34.18	34.18	34.18	-2.34%	5,659
Mar 30, 2026	34.59	35.40	34.59	35.00	35.00	2.64%	6,687
Mar 27, 2026	33.89	34.65	33.89	34.10	34.10	1.91%	3,255
Mar 26, 2026	33.46	33.46	33.46	33.46	33.46	-0.62%	1,473
Mar 25, 2026	33.74	33.74	33.67	33.67	33.67	-0.33%	3,224
Mar 24, 2026	34.37	34.37	33.78	33.78	33.78	-2.96%	3,826
Mar 23, 2026	34.07	34.81	33.99	34.81	34.81	3.72%	7,114
Mar 20, 2026	33.61	34.78	33.40	33.56	33.56	-0.15%	28,367
Mar 19, 2026	33.94	33.94	33.61	33.61	33.61	-0.47%	3,723
Mar 18, 2026	34.50	34.50	33.77	33.77	33.77	-1.60%	9,058
Mar 17, 2026	34.30	34.40	34.30	34.32	34.32	0.09%	5,253
Mar 16, 2026	34.29	34.52	34.29	34.29	34.29	1.93%	2,146
Mar 13, 2026	33.88	33.91	33.64	33.64	33.64	-0.91%	3,732
Mar 12, 2026	33.76	34.00	33.75	33.95	33.95	0.27%	4,322
Mar 11, 2026	33.80	34.04	33.80	33.86	33.86	-0.06%	4,117
Mar 10, 2026	34.15	34.15	33.54	33.88	33.88	0.41%	4,539
Mar 9, 2026	33.54	33.74	33.54	33.74	33.74	-1.60%	5,054
Mar 6, 2026	34.50	34.50	33.91	34.29	34.29	-0.90%	8,707
Mar 5, 2026	34.78	35.08	34.51	34.60	34.60	-2.26%	7,792
Mar 4, 2026	35.37	35.43	35.25	35.40	35.40	1.20%	3,478
Mar 3, 2026	34.68	34.98	34.68	34.98	34.98	-0.82%	3,464
Mar 2, 2026	34.34	35.27	34.34	35.27	35.27	1.32%	4,525
Feb 27, 2026	35.34	35.56	34.81	34.81	34.81	-2.57%	10,070
Feb 26, 2026	35.06	35.73	35.00	35.73	35.73	2.70%	4,971
Feb 25, 2026	34.51	34.89	33.99	34.79	34.79	1.75%	3,402
Feb 24, 2026	34.14	34.23	34.14	34.19	34.19	0.89%	2,831
Feb 23, 2026	34.43	34.53	33.51	33.89	33.89	-2.42%	7,965
Feb 20, 2026	34.12	34.94	33.97	34.73	34.73	1.82%	9,575
Feb 19, 2026	34.42	34.59	34.11	34.11	34.11	-0.90%	4,158
Feb 18, 2026	35.62	35.62	34.12	34.42	34.42	-3.48%	5,503
Feb 17, 2026	37.01	37.01	35.66	35.66	35.66	-3.18%	6,917
Feb 13, 2026	36.94	37.11	36.83	36.83	36.83	-0.99%	2,151
Feb 12, 2026	37.28	37.50	37.20	37.20	36.92	-0.21%	5,908
Feb 11, 2026	37.25	37.28	37.25	37.28	37.00	0.05%	2,162
Feb 10, 2026	37.47	37.50	37.26	37.26	36.98	-0.24%	3,958
Feb 9, 2026	37.25	37.50	37.25	37.35	37.07	0.24%	4,256
Feb 6, 2026	37.35	37.75	37.25	37.26	36.98	-0.19%	9,854
Feb 5, 2026	37.43	37.49	37.22	37.33	37.05	0.03%	4,438
Feb 4, 2026	36.95	37.45	36.95	37.32	37.04	0.08%	4,839
Feb 3, 2026	36.50	37.29	36.26	37.29	37.01	2.42%	4,142
Feb 2, 2026	36.00	36.63	36.00	36.41	36.14	1.62%	10,725

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.