CB Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.52	38.39	37.50	37.94	37.94	1.85%	87,114
Jun 25, 2026	37.00	37.25	36.71	37.25	37.25	0.40%	2,928
Jun 24, 2026	37.00	37.69	37.00	37.10	37.10	0.32%	8,303
Jun 23, 2026	35.39	37.00	35.39	36.98	36.98	4.61%	5,398
Jun 22, 2026	36.99	36.99	35.35	35.35	35.35	-4.46%	6,424
Jun 18, 2026	37.95	37.95	36.99	37.00	37.00	-0.51%	13,066
Jun 17, 2026	36.68	37.72	36.68	37.19	37.19	-1.64%	4,208
Jun 16, 2026	37.30	37.81	36.95	37.81	37.81	1.31%	2,336
Jun 15, 2026	37.55	37.55	37.32	37.32	37.32	-0.52%	2,574
Jun 12, 2026	37.20	37.64	35.88	37.52	37.52	0.31%	5,170
Jun 11, 2026	37.32	37.78	37.32	37.40	37.40	1.11%	3,794
Jun 10, 2026	34.50	37.41	34.50	36.99	36.99	6.57%	16,671
Jun 9, 2026	34.13	34.71	34.13	34.71	34.71	0.87%	6,451
Jun 8, 2026	34.10	34.50	34.10	34.41	34.41	0.82%	3,543
Jun 5, 2026	34.00	34.13	34.00	34.13	34.13	-0.47%	1,931
Jun 4, 2026	33.85	34.29	33.85	34.29	34.29	1.09%	1,686
Jun 3, 2026	34.30	34.30	33.90	33.92	33.92	-1.19%	10,448
Jun 2, 2026	34.43	34.45	34.30	34.33	34.33	-1.29%	5,561
Jun 1, 2026	35.47	36.23	34.78	34.78	34.78	-2.96%	4,793
May 29, 2026	35.33	36.23	35.33	35.84	35.84	0.11%	5,115
May 28, 2026	34.95	35.80	34.77	35.80	35.80	1.22%	5,325
May 27, 2026	34.61	35.37	34.49	35.37	35.37	1.61%	4,284
May 26, 2026	34.63	35.40	34.63	34.81	34.81	0.93%	3,314
May 22, 2026	34.78	35.35	34.49	34.49	34.49	-	6,525
May 21, 2026	34.49	34.49	34.49	34.49	34.49	-0.32%	2,561
May 20, 2026	34.51	35.00	34.31	34.60	34.60	-0.40%	4,461
May 19, 2026	34.27	34.74	34.27	34.74	34.74	1.22%	2,101
May 18, 2026	34.27	34.53	34.27	34.32	34.32	0.06%	2,413
May 15, 2026	34.66	34.83	34.30	34.30	34.30	-0.98%	4,350
May 14, 2026	34.92	34.92	34.92	34.92	34.64	-0.63%	2,949
May 13, 2026	34.85	35.14	34.85	35.14	34.86	0.29%	2,405
May 12, 2026	35.04	35.04	35.04	35.04	34.76	-0.11%	2,126
May 11, 2026	35.67	36.23	34.95	35.08	34.80	-1.16%	3,138
May 8, 2026	35.47	35.72	35.47	35.49	35.21	-0.73%	2,252
May 7, 2026	35.75	35.75	35.75	35.75	35.46	1.85%	3,904
May 6, 2026	35.60	35.60	35.10	35.10	34.82	-1.65%	4,892
May 5, 2026	35.90	35.90	35.18	35.69	35.40	2.09%	4,932
May 4, 2026	34.96	34.96	34.96	34.96	34.68	-3.10%	2,948
May 1, 2026	35.76	36.08	35.70	36.08	35.79	2.56%	2,096
Apr 30, 2026	35.65	35.65	35.17	35.18	34.90	-1.95%	3,938
Apr 29, 2026	36.55	36.55	35.88	35.88	35.59	-2.39%	3,311
Apr 28, 2026	36.76	36.76	36.76	36.76	36.47	2.62%	2,315
Apr 27, 2026	35.98	36.21	35.82	35.82	35.53	1.76%	4,792
Apr 24, 2026	34.74	35.21	34.74	35.20	34.92	0.23%	3,264
Apr 23, 2026	35.12	35.12	35.12	35.12	34.84	0.34%	1,314
Apr 22, 2026	35.23	35.25	35.00	35.00	34.72	0.89%	3,007
Apr 21, 2026	34.76	34.93	34.59	34.69	34.41	-1.31%	5,415
Apr 20, 2026	34.81	35.15	34.77	35.15	34.87	1.06%	3,316
Apr 17, 2026	36.16	36.16	34.76	34.78	34.50	-2.47%	9,432
Apr 16, 2026	35.76	35.76	35.66	35.66	35.37	0.68%	2,005
Apr 15, 2026	35.42	35.42	35.42	35.42	35.14	-2.24%	1,578
Apr 14, 2026	36.40	36.40	36.23	36.23	35.94	-0.19%	1,442
Apr 13, 2026	36.30	36.30	36.30	36.30	36.01	-0.74%	2,528
Apr 10, 2026	36.11	36.57	36.11	36.57	36.28	0.80%	2,707
Apr 9, 2026	36.47	36.48	36.00	36.28	35.99	1.37%	6,877
Apr 8, 2026	36.00	36.00	35.79	35.79	35.50	2.17%	4,376
Apr 7, 2026	35.20	35.20	35.03	35.03	34.75	-0.11%	4,504
Apr 6, 2026	35.07	35.07	35.07	35.07	34.79	-0.37%	2,695
Apr 2, 2026	35.20	35.20	35.20	35.20	34.92	1.94%	1,861
Apr 1, 2026	34.53	34.53	34.53	34.53	34.25	1.02%	3,579
Mar 31, 2026	35.54	35.54	34.18	34.18	33.91	-2.34%	5,659
Mar 30, 2026	34.59	35.40	34.59	35.00	34.72	2.64%	6,687
Mar 27, 2026	33.89	34.65	33.89	34.10	33.83	1.91%	3,255
Mar 26, 2026	33.46	33.46	33.46	33.46	33.19	-0.62%	1,473
Mar 25, 2026	33.74	33.74	33.67	33.67	33.40	-0.33%	3,224
Mar 24, 2026	34.37	34.37	33.78	33.78	33.51	-2.96%	3,826
Mar 23, 2026	34.07	34.81	33.99	34.81	34.53	3.72%	7,114
Mar 20, 2026	33.61	34.78	33.40	33.56	33.29	-0.15%	28,367
Mar 19, 2026	33.94	33.94	33.61	33.61	33.34	-0.47%	3,723
Mar 18, 2026	34.50	34.50	33.77	33.77	33.50	-1.60%	9,058
Mar 17, 2026	34.30	34.40	34.30	34.32	34.04	0.09%	5,253
Mar 16, 2026	34.29	34.52	34.29	34.29	34.02	1.93%	2,146
Mar 13, 2026	33.88	33.91	33.64	33.64	33.37	-0.91%	3,732
Mar 12, 2026	33.76	34.00	33.75	33.95	33.68	0.27%	4,322
Mar 11, 2026	33.80	34.04	33.80	33.86	33.59	-0.06%	4,117
Mar 10, 2026	34.15	34.15	33.54	33.88	33.61	0.41%	4,539
Mar 9, 2026	33.54	33.74	33.54	33.74	33.47	-1.60%	5,054
Mar 6, 2026	34.50	34.50	33.91	34.29	34.02	-0.90%	8,707
Mar 5, 2026	34.78	35.08	34.51	34.60	34.32	-2.26%	7,792
Mar 4, 2026	35.37	35.43	35.25	35.40	35.12	1.20%	3,478
Mar 3, 2026	34.68	34.98	34.68	34.98	34.70	-0.82%	3,464
Mar 2, 2026	34.34	35.27	34.34	35.27	34.99	1.32%	4,525
Feb 27, 2026	35.34	35.56	34.81	34.81	34.53	-2.57%	10,070
Feb 26, 2026	35.06	35.73	35.00	35.73	35.44	2.70%	4,971
Feb 25, 2026	34.51	34.89	33.99	34.79	34.51	1.75%	3,402
Feb 24, 2026	34.14	34.23	34.14	34.19	33.92	0.89%	2,831
Feb 23, 2026	34.43	34.53	33.51	33.89	33.62	-2.42%	7,965
Feb 20, 2026	34.12	34.94	33.97	34.73	34.45	1.82%	9,575
Feb 19, 2026	34.42	34.59	34.11	34.11	33.84	-0.90%	4,158
Feb 18, 2026	35.62	35.62	34.12	34.42	34.14	-3.48%	5,503
Feb 17, 2026	37.01	37.01	35.66	35.66	35.37	-3.18%	6,917
Feb 13, 2026	36.94	37.11	36.83	36.83	36.53	-0.24%	2,151
Feb 12, 2026	37.28	37.50	37.20	37.20	36.62	-0.21%	5,908
Feb 11, 2026	37.25	37.28	37.25	37.28	36.70	0.05%	2,162
Feb 10, 2026	37.47	37.50	37.26	37.26	36.68	-0.24%	3,958
Feb 9, 2026	37.25	37.50	37.25	37.35	36.77	0.24%	4,256
Feb 6, 2026	37.35	37.75	37.25	37.26	36.68	-0.19%	9,854
Feb 5, 2026	37.43	37.49	37.22	37.33	36.75	0.03%	4,438
Feb 4, 2026	36.95	37.45	36.95	37.32	36.74	0.08%	4,839
Feb 3, 2026	36.50	37.29	36.26	37.29	36.71	2.42%	4,142