CB Financial Services, Inc. (CBFV) NASDAQ

32.75

-0.06(-0.18%)

Updated at September 08 03:04PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	32.09	32.49	32.49	33.06	31.81	64,731
July 23, 2025	29.22	31.27	31.27	31.43	29	52,700
July 22, 2025	28.4	28.68	28.68	29	28.4	20,700
July 21, 2025	27.8	28.4	28.4	28.43	27.8	11,143
July 18, 2025	28.03	27.56	27.56	28.03	27.52	11,000
July 17, 2025	27.51	27.89	27.89	28.07	27.51	21,928
July 16, 2025	27.95	27.6	27.6	28.39	27.49	15,800
July 15, 2025	28.41	27.76	27.76	28.41	27.76	9,000
July 14, 2025	28.62	28.61	28.61	28.62	28.38	6,300
July 11, 2025	29	28.53	28.53	29.12	28.51	7,223
July 10, 2025	28.98	29.04	29.04	29.24	28.82	12,177
July 09, 2025	28.78	29.28	29.28	29.28	28.78	6,032
July 08, 2025	29.15	28.99	28.99	29.3	28.84	10,030
July 07, 2025	28.98	28.84	28.84	29.43	28.83	14,900
July 03, 2025	29	29.25	29.25	29.25	29	7,823
July 02, 2025	28.8	28.59	28.59	28.91	28.59	11,300
July 01, 2025	28.71	28.72	28.72	29	28.11	26,977
June 30, 2025	28.08	28.5	28.5	28.69	27.78	20,300
June 27, 2025	28.18	28.03	28.03	28.67	27.63	568,700
June 26, 2025	27.48	27.68	27.68	27.8	27.44	16,200
June 25, 2025	27.63	27.58	27.58	27.73	27.58	16,400
June 24, 2025	27.6	27.64	27.64	27.66	27.54	17,900
June 23, 2025	27.49	27.5	27.5	27.76	27.11	30,700
June 20, 2025	27.6	27.49	27.49	27.6	27.12	18,800
June 18, 2025	27.88	27.53	27.53	28.04	27.53	17,148
June 17, 2025	27.76	27.78	27.78	27.89	27.76	20,407
June 16, 2025	28.44	27.87	27.87	28.7	27.86	19,900
June 13, 2025	28.34	28.26	28.26	28.55	28.26	13,529
June 12, 2025	28.52	28.68	28.68	28.68	28.45	6,740
June 11, 2025	28.6	28.55	28.55	28.88	28.51	16,947