CB Financial Services, Inc. (CBFV) NASDAQ

34.69

+0.34(+0.99%)

Updated at January 14 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.25	34.69	34.69	34.7	34.25	2,507
January 13, 2026	34.66	34.35	34.35	34.66	34.35	1,500
January 12, 2026	34.5	34.51	34.51	34.51	34.5	2,133
January 09, 2026	34.61	34.52	34.52	34.61	34.52	2,600
January 08, 2026	34.48	34.62	34.62	34.62	34.48	3,504
January 07, 2026	34.43	34.28	34.28	34.43	34.28	3,400
January 06, 2026	34.21	34.46	34.46	34.98	34.18	6,543
January 05, 2026	34.5	34.17	34.17	34.65	34.07	5,100
January 02, 2026	34.26	34.67	34.67	34.67	34.06	3,905
December 31, 2025	35.27	34.86	34.86	35.27	34.64	2,431
December 30, 2025	36.54	35.35	35.35	36.54	35.35	10,302
December 29, 2025	35.98	36.69	36.69	36.7	35.8	4,800
December 26, 2025	35.35	35.96	35.96	35.96	35.24	3,244
December 24, 2025	36.69	35.14	35.14	36.69	35.09	2,429
December 23, 2025	34.5	35.17	35.17	35.45	34.5	2,332
December 22, 2025	37.23	36.34	36.34	37.23	36.3	6,600
December 19, 2025	36.9	37.43	37.43	37.45	35.84	30,501
December 18, 2025	36.64	36.95	36.95	36.99	36.5	12,300
December 17, 2025	35.85	36.5	36.5	36.5	35.71	7,100
December 16, 2025	36.1	36.51	36.51	36.65	36.1	12,100
December 15, 2025	36.26	36.39	36.39	36.39	35.84	11,149
December 12, 2025	35.52	35.81	35.81	35.82	35.52	5,981
December 11, 2025	34.88	35.4	35.4	36	34.53	21,400
December 10, 2025	34.11	34.91	34.91	35.05	34.05	14,100
December 09, 2025	34.04	34.55	34.55	34.72	33.94	6,045
December 08, 2025	35	33.95	33.95	35	33.95	7,535
December 05, 2025	35.55	34.37	34.37	35.55	34.35	3,849
December 04, 2025	36.02	35.65	35.65	36.56	35.54	16,608
December 03, 2025	35.56	36.52	36.52	36.9	35.56	9,349
December 02, 2025	35.65	35.61	35.61	35.65	35.56	6,300
December 01, 2025	35.1	35.25	35.25	36.51	35.1	6,314
November 28, 2025	35.21	35.45	35.45	35.45	35.21	3,544
November 26, 2025	34.88	34.9	34.9	35.1	34.65	8,109
November 25, 2025	34.32	35.11	35.11	35.37	34.32	6,400
November 24, 2025	33.79	34.02	34.02	34.3	33.53	2,800
November 21, 2025	32.72	34	34	34.25	32.72	13,200
November 20, 2025	33.1	32.9	32.9	33.34	32.7	6,428
November 19, 2025	32.87	32.78	32.78	33.03	32.78	3,400
November 18, 2025	32.7	32.73	32.73	32.73	32	6,030
November 17, 2025	32.8	32.67	32.67	33.3	32.67	2,300
November 14, 2025	33.5	33.33	33.33	33.5	33.33	2,800
November 13, 2025	32.84	34.23	33.97	34.23	32.84	4,900
November 12, 2025	33.5	34	33.74	34.5	33.5	6,705
November 11, 2025	33.99	33.83	33.57	33.99	33.28	2,900
November 10, 2025	33.67	33.95	33.69	33.95	33.67	2,209
November 07, 2025	32.2	33.22	33.22	33.27	32.2	5,600
November 06, 2025	32.45	32	32	32.45	31.72	8,414
November 05, 2025	32.25	32	32	32.25	31.86	5,336
November 04, 2025	31.81	31.91	31.91	31.91	31.8	4,800
November 03, 2025	32.37	32	32	32.37	31.85	10,300
October 31, 2025	32.09	32.37	32.37	32.5	32.09	8,242
October 30, 2025	32.5	32.08	32.08	32.5	32.08	3,500
October 29, 2025	33.16	32.34	32.34	33.2	32.31	6,600
October 28, 2025	33.7	33.26	33.26	33.72	33.22	4,700
October 27, 2025	33.77	33.53	33.53	34	33.39	7,300
October 24, 2025	32.91	33.61	33.61	33.61	32.51	4,429
October 23, 2025	32.64	32.64	32.64	32.7	30.97	5,300
October 22, 2025	32.2	32.7	32.7	32.73	32.2	9,929
October 21, 2025	32.48	32.48	32.48	32.48	32.4	7,729
October 20, 2025	32.18	32.22	32.22	32.22	31.08	7,238