CB Financial Services, Inc. - Common Stock (CBFV)

Last Price36.17

Change-0.16 (-0.44%)

NASDAQ· Last Trade: Jul 28th, 12:25 PM EDT

Historical Prices For CB Financial Services, Inc. - Common Stock (CBFV)

Date Range:

2026-04-28 - 2026-07-28

Date	Open	High	Low	Close	Volume	Adjusted Close
7/27/2026	36.41	36.77	35.85	36.33	4,022	36.33
7/24/2026	36.02	36.84	35.90	35.90	3,785	35.90
7/23/2026	35.56	36.48	35.56	35.77	5,019	35.77
7/22/2026	36.00	36.20	35.59	35.59	17,852	35.59
7/21/2026	35.82	36.31	35.82	36.31	4,764	36.31
7/20/2026	36.36	36.36	35.54	35.81	5,228	35.81
7/17/2026	36.62	37.04	36.27	36.36	5,867	36.36
7/16/2026	37.02	37.02	36.80	36.80	3,911	36.80
7/15/2026	36.33	36.99	36.33	36.98	3,253	36.98
7/14/2026	36.47	36.87	35.79	35.79	2,442	35.79
7/13/2026	36.47	36.98	35.73	36.30	6,651	36.30
7/10/2026	37.63	37.63	36.41	36.41	6,200	36.41
7/09/2026	38.25	38.25	37.42	37.83	2,560	37.83
7/08/2026	37.91	38.06	37.91	38.06	3,700	38.06
7/07/2026	38.19	38.19	37.28	37.28	2,077	37.28
7/06/2026	38.86	38.86	38.05	38.05	3,123	38.05
7/02/2026	38.32	38.32	38.14	38.14	2,462	38.14
7/01/2026	37.55	38.31	37.55	38.31	4,482	38.31
6/30/2026	37.53	37.90	37.28	37.90	7,314	37.90
6/29/2026	37.90	37.90	37.11	37.30	5,086	37.30
6/26/2026	37.52	38.39	37.50	37.94	90,861	37.94
6/25/2026	37.00	37.25	36.71	37.25	2,928	37.25
6/24/2026	37.00	37.69	37.00	37.10	8,308	37.10
6/23/2026	35.39	37.00	35.39	36.98	5,398	36.98
6/22/2026	36.99	36.99	35.35	35.35	6,433	35.35
6/18/2026	37.95	37.95	36.99	37.00	13,066	37.00
6/17/2026	36.68	37.72	36.68	37.19	4,209	37.19
6/16/2026	37.30	37.81	36.95	37.81	2,337	37.81
6/15/2026	37.55	37.55	37.32	37.32	2,575	37.32
6/12/2026	37.20	37.64	35.88	37.52	5,171	37.52
6/11/2026	37.32	37.78	37.32	37.40	3,795	37.40
6/10/2026	34.50	37.41	34.50	36.99	16,672	36.99
6/09/2026	34.13	34.71	34.13	34.71	6,451	34.71
6/08/2026	34.10	34.50	34.10	34.41	3,544	34.41
6/05/2026	34.00	34.13	34.00	34.13	1,931	34.13
6/04/2026	33.85	34.29	33.85	34.29	1,687	34.29
6/03/2026	34.30	34.30	33.90	33.92	10,448	33.92
6/02/2026	34.43	34.45	34.30	34.33	5,562	34.33
6/01/2026	35.47	36.23	34.78	34.78	4,795	34.78
5/29/2026	35.33	36.23	35.33	35.84	5,115	35.84
5/28/2026	34.95	35.80	34.77	35.80	5,325	35.80
5/27/2026	34.61	35.37	34.49	35.37	4,284	35.37
5/26/2026	34.63	35.40	34.63	34.81	3,315	34.81
5/22/2026	34.78	35.35	34.49	34.49	6,525	34.49
5/21/2026	34.49	34.49	34.49	34.49	2,561	34.49
5/20/2026	34.51	35.00	34.31	34.60	4,462	34.60
5/19/2026	34.27	34.74	34.27	34.74	2,102	34.74
5/18/2026	34.27	34.53	34.27	34.32	2,413	34.32
5/15/2026	34.66	34.83	34.30	34.30	4,351	34.30
5/14/2026	34.92	34.92	34.92	34.92	2,949	34.64
5/13/2026	34.85	35.14	34.85	35.14	2,405	34.86
5/12/2026	35.04	35.04	35.04	35.04	2,126	34.76
5/11/2026	35.67	36.23	34.95	35.08	3,139	34.80
5/08/2026	35.47	35.72	35.47	35.49	2,252	35.21
5/07/2026	35.75	35.75	35.75	35.75	3,896	35.46
5/06/2026	35.60	35.60	35.10	35.10	4,892	34.82
5/05/2026	35.90	35.90	35.18	35.69	4,932	35.40
5/04/2026	34.96	34.96	34.96	34.96	2,949	34.68
5/01/2026	35.76	36.08	35.70	36.08	2,097	35.79
4/30/2026	35.65	35.65	35.17	35.18	3,939	34.90
4/29/2026	36.55	36.55	35.88	35.88	3,312	35.59
4/28/2026	36.76	36.76	36.76	36.76	2,316	36.47