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

Last Price39.67

Change-0.54 (-1.34%)

NASDAQ · Last Trade: Oct 31st, 6:29 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	40.04	40.04	39.67	39.67	5,588	39.67
10/29/2026	39.82	40.29	39.36	40.21	4,245	40.21
10/28/2026	39.88	39.88	37.52	39.50	10,456	39.50
10/27/2026	39.65	40.39	39.57	40.39	5,556	40.39
10/26/2026	38.55	39.55	38.25	39.15	7,215	39.15
10/23/2026	38.03	38.65	38.03	38.65	7,160	38.65
10/22/2026	37.64	38.50	37.64	38.31	5,130	38.31
10/21/2026	37.54	37.67	37.44	37.60	3,811	37.60
10/20/2026	38.08	38.08	37.55	37.55	2,199	37.55
10/19/2026	37.61	37.61	37.45	37.45	2,911	37.45
10/16/2026	38.14	38.14	37.41	37.55	7,660	37.55
10/15/2026	37.39	38.18	37.39	38.18	5,474	38.18
10/14/2026	37.53	37.70	37.37	37.70	8,218	37.70
10/13/2026	37.32	37.60	37.32	37.51	4,271	37.51
10/12/2026	37.27	37.42	37.27	37.42	2,845	37.42
10/09/2026	37.25	37.31	37.20	37.20	2,738	37.20
10/08/2026	37.13	37.60	37.13	37.56	2,274	37.56
10/07/2026	37.12	37.50	37.12	37.35	3,513	37.35
10/06/2026	37.18	37.28	37.18	37.28	1,892	37.28
10/05/2026	36.89	37.01	36.87	37.01	5,591	37.01
10/02/2026	36.86	36.86	36.85	36.85	3,552	36.85
10/01/2026	36.85	37.28	36.85	37.27	3,052	37.27
9/30/2026	37.05	37.05	36.81	36.82	4,625	36.82
9/29/2026	37.55	37.59	37.09	37.59	4,205	37.59
9/28/2026	36.49	37.04	36.49	37.04	4,718	37.04
9/25/2026	36.23	37.25	36.23	37.05	3,564	37.05
9/24/2026	36.95	37.11	36.95	37.11	1,978	37.11
9/23/2026	37.12	37.26	37.11	37.11	3,964	37.11
9/22/2026	36.58	37.93	36.58	37.87	5,422	37.87
9/21/2026	36.95	37.21	36.89	36.89	3,614	36.89
9/18/2026	36.76	37.45	36.76	37.28	14,536	37.28
9/17/2026	37.48	37.50	37.02	37.24	2,807	37.24
9/16/2026	36.99	37.33	36.99	37.21	4,085	37.21
9/15/2026	36.77	37.50	36.77	37.50	9,681	37.50
9/14/2026	37.31	37.70	36.70	36.70	5,909	36.70
9/11/2026	37.43	37.71	37.26	37.26	5,896	37.26
9/10/2026	37.30	37.33	37.30	37.30	2,827	37.30
9/09/2026	37.51	37.70	37.31	37.31	4,050	37.31
9/08/2026	37.51	37.75	37.51	37.52	2,970	37.52
9/04/2026	37.30	37.60	37.30	37.60	2,438	37.60
9/03/2026	37.27	37.58	37.27	37.58	3,527	37.58
9/02/2026	37.25	37.59	37.16	37.27	5,528	37.27
9/01/2026	37.26	37.58	37.06	37.10	3,249	37.10
8/31/2026	37.60	37.60	37.37	37.37	4,658	37.37
8/28/2026	37.42	37.75	37.41	37.59	2,903	37.59
8/27/2026	37.55	37.55	37.31	37.37	4,607	37.37
8/26/2026	37.50	37.72	37.27	37.38	7,101	37.38
8/25/2026	37.70	37.70	37.09	37.42	14,390	37.42
8/24/2026	37.70	37.70	37.52	37.70	2,952	37.70
8/21/2026	37.68	37.68	37.47	37.60	3,878	37.60
8/20/2026	37.70	37.70	37.43	37.62	7,126	37.62
8/19/2026	37.45	37.94	37.45	37.71	3,667	37.71
8/18/2026	37.38	37.38	37.20	37.24	5,127	37.24
8/17/2026	37.20	37.32	37.20	37.32	5,096	37.32
8/14/2026	37.16	37.19	37.06	37.19	5,049	37.19
8/13/2026	37.13	37.85	37.13	37.40	3,110	37.12
8/12/2026	37.50	37.83	37.36	37.83	3,687	37.55
8/11/2026	37.30	38.02	37.30	38.02	3,312	37.74
8/10/2026	37.12	37.48	37.12	37.37	3,825	37.09
8/07/2026	37.05	37.95	37.05	37.95	3,095	37.67
8/06/2026	37.05	37.53	36.95	37.26	3,799	36.98
8/05/2026	36.80	37.98	36.80	37.06	6,317	36.78
8/04/2026	37.12	37.39	36.96	36.96	7,544	36.68
8/03/2026	36.69	36.95	36.69	36.95	4,950	36.67
7/31/2026	36.73	36.80	36.63	36.63	5,664	36.36