CB Financial Services, Inc. (CBFV)

NASDAQ: CBFV · Real-Time Price · USD

33.98

-0.62 (-1.79%)

At close: Mar 6, 2026, 4:00 PM EST

34.29

+0.31 (0.91%)

After-hours: Mar 6, 2026, 4:04 PM EST

CB Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,456
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%	2,791
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%	4,156
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%	6,916
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
Jan 30, 2026	35.24	36.00	35.09	35.83	35.56	1.70%	10,587
Jan 29, 2026	35.12	35.23	34.59	35.23	34.96	1.62%	4,102
Jan 28, 2026	35.53	35.59	34.41	34.67	34.41	-2.20%	4,773
Jan 27, 2026	35.34	35.45	34.48	35.45	35.18	1.03%	2,309
Jan 26, 2026	35.09	35.09	35.09	35.09	34.83	-1.52%	2,205
Jan 23, 2026	35.87	35.87	35.63	35.63	35.36	-2.17%	2,201
Jan 22, 2026	35.99	36.45	35.98	36.42	36.15	1.39%	7,313
Jan 21, 2026	35.09	36.00	35.09	35.92	35.65	4.00%	8,004
Jan 20, 2026	34.72	35.19	34.54	34.54	34.28	-1.23%	4,170
Jan 16, 2026	34.75	35.07	34.41	34.97	34.71	0.84%	4,279
Jan 15, 2026	34.47	34.81	34.47	34.68	34.42	-0.03%	2,870
Jan 14, 2026	34.25	34.69	34.25	34.69	34.43	0.99%	2,521
Jan 13, 2026	34.66	34.66	34.35	34.35	34.09	-0.46%	1,497
Jan 12, 2026	34.50	34.51	34.50	34.51	34.25	-0.03%	2,133
Jan 9, 2026	34.61	34.61	34.52	34.52	34.26	-0.29%	2,557
Jan 8, 2026	34.48	34.62	34.48	34.62	34.36	0.99%	3,504
Jan 7, 2026	34.43	34.43	34.28	34.28	34.02	-0.51%	3,358
Jan 6, 2026	34.21	34.98	34.18	34.46	34.20	0.83%	6,543
Jan 5, 2026	34.50	34.65	34.07	34.17	33.91	-1.44%	5,061
Jan 2, 2026	34.26	34.67	34.06	34.67	34.41	-0.55%	3,905
Dec 31, 2025	35.27	35.27	34.64	34.86	34.60	-1.39%	2,431
Dec 30, 2025	36.54	36.54	35.35	35.35	35.08	-3.65%	10,302
Dec 29, 2025	35.98	36.70	35.80	36.69	36.41	2.03%	4,781
Dec 26, 2025	35.35	35.96	35.24	35.96	35.69	2.33%	3,244
Dec 24, 2025	36.69	36.69	35.09	35.14	34.88	-0.09%	2,429
Dec 23, 2025	34.50	35.45	34.50	35.17	34.91	-3.22%	2,332
Dec 22, 2025	37.23	37.23	36.30	36.34	36.07	-2.91%	6,561
Dec 19, 2025	36.90	37.45	35.84	37.43	37.15	1.30%	30,501
Dec 18, 2025	36.64	36.99	36.50	36.95	36.67	1.23%	12,266
Dec 17, 2025	35.85	36.50	35.71	36.50	36.23	-0.03%	7,064
Dec 16, 2025	36.10	36.65	36.10	36.51	36.24	0.33%	12,086
Dec 15, 2025	36.26	36.39	35.84	36.39	36.12	1.62%	11,149
Dec 12, 2025	35.52	35.82	35.52	35.81	35.54	1.16%	5,981
Dec 11, 2025	34.88	36.00	34.53	35.40	35.13	1.40%	21,354
Dec 10, 2025	34.11	35.05	34.05	34.91	34.65	1.04%	14,100
Dec 9, 2025	34.04	34.72	33.94	34.55	34.29	1.77%	6,045
Dec 8, 2025	35.00	35.00	33.95	33.95	33.69	-1.22%	7,535
Dec 5, 2025	35.55	35.55	34.35	34.37	34.11	-3.59%	3,849
Dec 4, 2025	36.02	36.56	35.55	35.65	35.38	-2.38%	16,682
Dec 3, 2025	35.56	36.90	35.56	36.52	36.25	2.56%	9,349
Dec 2, 2025	35.65	35.65	35.56	35.61	35.34	1.02%	6,274
Dec 1, 2025	35.10	36.51	35.10	35.25	34.98	-0.56%	6,314
Nov 28, 2025	35.21	35.45	35.21	35.45	35.18	1.58%	3,544
Nov 26, 2025	34.88	35.10	34.65	34.90	34.64	-0.60%	8,109
Nov 25, 2025	34.32	35.37	34.32	35.11	34.85	3.20%	6,367
Nov 24, 2025	33.79	34.30	33.53	34.02	33.76	0.06%	2,753
Nov 21, 2025	32.72	34.25	32.72	34.00	33.74	3.34%	13,173
Nov 20, 2025	33.10	33.34	32.70	32.90	32.65	0.37%	6,428
Nov 19, 2025	32.87	33.03	32.78	32.78	32.53	0.15%	3,399
Nov 18, 2025	32.70	32.73	32.00	32.73	32.48	0.18%	6,030
Nov 17, 2025	32.80	33.30	32.67	32.67	32.42	-1.98%	2,280
Nov 14, 2025	33.50	33.50	33.33	33.33	33.08	-2.63%	2,767
Nov 13, 2025	32.84	34.23	32.84	34.23	33.71	0.68%	4,876
Nov 12, 2025	33.50	34.50	33.50	34.00	33.49	0.50%	6,705
Nov 11, 2025	33.99	33.99	33.28	33.83	33.32	-0.35%	2,892
Nov 10, 2025	33.67	33.95	33.67	33.95	33.44	2.20%	2,209
Nov 7, 2025	32.20	33.27	32.20	33.22	32.72	3.81%	5,556
Nov 6, 2025	32.45	32.45	31.72	32.00	31.52	-	8,414
Nov 5, 2025	32.25	32.25	31.86	32.00	31.52	0.28%	5,336
Nov 4, 2025	31.81	31.91	31.80	31.91	31.43	-0.28%	4,781
Nov 3, 2025	32.37	32.37	31.85	32.00	31.52	-1.14%	10,287
Oct 31, 2025	32.09	32.50	32.09	32.37	31.88	0.90%	8,242
Oct 30, 2025	32.50	32.50	32.08	32.08	31.60	-0.80%	3,497
Oct 29, 2025	33.16	33.20	32.31	32.34	31.85	-2.77%	6,559
Oct 28, 2025	33.70	33.72	33.22	33.26	32.76	-0.81%	4,678
Oct 27, 2025	33.77	34.00	33.39	33.53	33.02	-0.24%	7,279
Oct 24, 2025	32.62	33.61	32.57	33.61	33.10	2.97%	4,699
Oct 23, 2025	32.64	32.70	30.97	32.64	32.15	-0.18%	5,298
Oct 22, 2025	32.20	32.73	32.20	32.70	32.21	0.68%	9,929
Oct 21, 2025	32.48	32.48	32.40	32.48	31.99	0.81%	7,729
Oct 20, 2025	32.18	32.22	31.08	32.22	31.73	0.88%	7,238
Oct 17, 2025	31.83	31.94	31.39	31.94	31.46	0.41%	5,681
Oct 16, 2025	31.83	32.04	31.34	31.81	31.33	-2.39%	6,873
Oct 15, 2025	32.74	32.74	32.35	32.59	32.10	-0.03%	5,563
Oct 14, 2025	31.89	32.64	31.89	32.60	32.11	0.65%	6,764
Oct 13, 2025	32.37	32.39	32.08	32.39	31.90	0.56%	4,074