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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	31.83	31.94	31.94	31.94	31.39	5,700
October 16, 2025	31.83	31.81	31.81	32.04	31.34	6,900
October 15, 2025	32.74	32.59	32.59	32.74	32.35	5,600
October 14, 2025	31.89	32.6	32.6	32.64	31.89	6,800
October 13, 2025	32.37	32.39	32.39	32.39	32.08	4,100
October 10, 2025	32.27	32.21	32.21	32.31	32.21	4,400
October 09, 2025	32.84	32.75	32.75	32.88	32.75	4,800
October 08, 2025	32.4	33.12	33.12	33.12	32.33	7,900
October 07, 2025	32.87	32.07	32.07	32.98	31.8	6,800
October 06, 2025	33.02	32.72	32.72	33.38	32.37	9,347
October 03, 2025	32.72	33.1	33.1	33.23	32.67	5,300
October 02, 2025	32.67	32.46	32.46	32.67	32.16	4,649
October 01, 2025	32.99	33.33	33.33	33.33	32.99	3,708
September 30, 2025	33.12	33.21	33.21	33.22	32.99	6,000
September 29, 2025	32.82	33.56	33.56	33.99	32.76	4,546
September 26, 2025	33.44	33.96	33.96	33.96	33.44	9,512
September 25, 2025	33.93	33.89	33.89	33.98	32	9,200
September 24, 2025	33.98	33.91	33.91	33.98	33.69	6,200
September 23, 2025	34	33.89	33.89	34	33.05	49,000
September 22, 2025	33.76	33.87	33.87	33.88	33.23	72,900
September 19, 2025	33.98	33.9	33.9	33.98	33.5	54,100
September 18, 2025	33.62	33.91	33.91	33.91	33.6	32,200
September 17, 2025	33.35	33.4	33.4	33.9	33	49,900
September 16, 2025	33.42	33.35	33.35	33.42	33.23	8,300
September 15, 2025	33.44	33.3	33.3	33.44	32.16	8,900
September 12, 2025	33	33.3	33.3	33.3	32.8	10,617
September 11, 2025	33.4	33.45	33.45	33.45	33.4	6,500
September 10, 2025	33.09	33.29	33.29	33.34	33.03	8,045
September 09, 2025	31.83	33.05	33.05	33.07	31.83	10,000
September 08, 2025	31.83	32.57	32.57	32.92	31.83	12,200
September 05, 2025	33.48	32.81	32.81	33.48	32.17	6,857
September 04, 2025	32.91	33.15	33.15	33.15	32.82	4,300
September 03, 2025	32.86	32.63	32.63	32.99	32.58	6,900
September 02, 2025	32.93	32.72	32.72	32.93	32.72	3,527
August 29, 2025	33.04	33.29	33.29	33.4	33	9,326
August 28, 2025	32.33	33.12	33.12	33.2	32.33	4,800
August 27, 2025	32.94	32.89	32.89	33	32.64	6,612
August 26, 2025	30.06	32.76	32.76	32.93	30.06	10,527
August 25, 2025	32.62	32.76	32.76	32.76	32.3	6,028
August 22, 2025	31.78	32.84	32.84	32.94	31.78	17,531
August 21, 2025	31.81	31.62	31.62	31.81	31.62	3,700
August 20, 2025	31.69	32.17	32.17	32.18	31.69	4,930
August 19, 2025	31.94	31.86	31.86	32.38	31.32	5,800
August 18, 2025	31.8	31.87	31.87	31.95	31.5	6,560
August 15, 2025	31.88	31.63	31.63	31.88	31.54	5,800
August 14, 2025	32.7	31.89	31.63	32.7	31.75	7,442
August 13, 2025	32.04	32.78	32.51	32.91	32.04	15,513
August 12, 2025	30.87	32.24	31.98	32.24	30.87	11,800
August 11, 2025	31.3	31.18	30.93	31.3	30.81	10,000
August 08, 2025	30.58	30.78	30.53	31.3	30	15,145
August 07, 2025	31.23	30.79	30.54	31.23	30.12	11,900
August 06, 2025	31.28	31.22	30.96	31.36	31.12	8,100
August 05, 2025	31.6	31.49	31.23	31.75	30.59	9,731
August 04, 2025	30.6	31.5	31.5	31.76	30	17,441
August 01, 2025	31.05	30.81	30.81	31.09	30.25	18,600
July 31, 2025	32.99	31.66	31.66	32.99	31.08	19,900
July 30, 2025	33.22	32.99	32.99	33.95	32.68	32,000
July 29, 2025	33	33.22	33.22	33.28	32.05	31,306
July 28, 2025	33.26	32.91	32.91	33.98	32.83	26,645
July 25, 2025	31.51	32.41	32.41	32.74	31.51	31,222

CB Financial Services, Inc. (CBFV) NASDAQ