CB Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.76	36.76	36.76	36.21	36.21	1.09%	2,315
Apr 27, 2026	35.98	36.21	35.82	35.82	35.82	1.76%	4,792
Apr 24, 2026	34.74	35.21	34.74	35.20	35.20	0.23%	3,264
Apr 23, 2026	35.12	35.12	35.12	35.12	35.12	0.34%	1,314
Apr 22, 2026	35.23	35.25	35.00	35.00	35.00	0.89%	3,007
Apr 21, 2026	34.76	34.93	34.59	34.69	34.69	-1.31%	5,415
Apr 20, 2026	34.81	35.15	34.77	35.15	35.15	1.06%	3,316
Apr 17, 2026	36.16	36.16	34.76	34.78	34.78	-2.47%	9,432
Apr 16, 2026	35.76	35.76	35.66	35.66	35.66	0.68%	2,005
Apr 15, 2026	35.42	35.42	35.42	35.42	35.42	-2.24%	1,578
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
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