CB Financial Services, Inc. - CBFV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.12	34.73	34.73	34.94	33.97	9,600
February 19, 2026	34.42	34.11	34.11	34.59	34.11	4,200
February 18, 2026	35.62	34.42	34.42	35.62	34.12	5,503
February 17, 2026	37.01	35.66	35.66	37.01	35.66	6,917
February 13, 2026	36.94	36.83	36.83	37.1	36.83	2,200
February 12, 2026	37.28	37.2	36.92	37.5	37.2	5,908
February 11, 2026	37.46	37.37	37.37	37.46	37.25	1,271
February 10, 2026	37.47	37.26	37.26	37.5	37.26	4,000
February 09, 2026	37.25	37.35	37.35	37.5	37.25	4,247
February 06, 2026	37.35	37.26	37.26	37.75	37.25	9,900
February 05, 2026	37.43	37.33	37.33	37.49	37.22	4,438
February 04, 2026	36.95	37.32	37.32	37.45	36.95	4,839
February 03, 2026	36.5	37.29	37.29	37.29	36.26	4,142
February 02, 2026	36	36.41	36.41	36.63	36	10,725
January 30, 2026	35.24	35.83	35.83	36	35.09	10,600
January 29, 2026	35.12	35.23	35.23	35.23	34.59	4,102
January 28, 2026	35.53	34.67	34.67	35.59	34.41	4,800
January 27, 2026	35.34	35.45	35.45	35.45	34.48	2,309
January 26, 2026	35.09	35.09	35.09	35.09	35.09	2,205
January 23, 2026	35.87	35.63	35.63	35.87	35.63	2,201
January 22, 2026	35.99	36.42	36.42	36.45	35.98	7,313
January 21, 2026	35.09	35.92	35.92	36	35.09	8,004
January 20, 2026	34.72	34.54	34.54	35.19	34.54	4,200
January 16, 2026	34.75	34.97	34.97	35.07	34.41	4,300
January 15, 2026	34.47	34.68	34.68	34.81	34.47	2,900
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

CB Financial Services, Inc. (CBFV) NASDAQ