CB Financial Services Inc... (CBFV)
NASDAQ: CBFV
· Real-Time Price · USD
32.81
-0.34 (-1.03%)
At close: Sep 05, 2025, 3:59 PM
32.81
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
CBFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.48 | 33.48 | 32.17 | 32.81 | 32.81 | -1.03% | 6,857 |
| Sep 4, 2025 | 32.91 | 33.15 | 32.82 | 33.15 | 33.15 | 1.59% | 4,300 |
| Sep 3, 2025 | 32.86 | 32.99 | 32.58 | 32.63 | 32.63 | -0.28% | 6,900 |
| Sep 2, 2025 | 32.93 | 32.93 | 32.72 | 32.72 | 32.72 | -1.71% | 3,527 |
| Aug 29, 2025 | 33.04 | 33.40 | 33.00 | 33.29 | 33.29 | 0.51% | 9,326 |
| Aug 28, 2025 | 32.33 | 33.20 | 32.33 | 33.12 | 33.12 | 0.70% | 4,800 |
| Aug 27, 2025 | 32.94 | 33.00 | 32.64 | 32.89 | 32.89 | 0.40% | 6,612 |
| Aug 26, 2025 | 30.06 | 32.93 | 30.06 | 32.76 | 32.76 | 0.00% | 10,527 |
| Aug 25, 2025 | 32.62 | 32.76 | 32.30 | 32.76 | 32.76 | -0.24% | 6,028 |
| Aug 22, 2025 | 31.78 | 32.94 | 31.78 | 32.84 | 32.84 | 3.86% | 17,531 |
| Aug 21, 2025 | 31.81 | 31.81 | 31.62 | 31.62 | 31.62 | -1.71% | 3,700 |
| Aug 20, 2025 | 31.69 | 32.18 | 31.69 | 32.17 | 32.17 | 0.97% | 4,930 |
| Aug 19, 2025 | 31.94 | 32.38 | 31.32 | 31.86 | 31.86 | -0.03% | 5,800 |
| Aug 18, 2025 | 31.80 | 31.95 | 31.50 | 31.87 | 31.87 | 0.76% | 6,600 |
| Aug 15, 2025 | 31.88 | 31.88 | 31.54 | 31.63 | 31.63 | -0.82% | 5,800 |
| Aug 14, 2025 | 32.70 | 32.70 | 31.75 | 31.89 | 31.63 | -2.72% | 7,442 |
| Aug 13, 2025 | 32.04 | 32.91 | 32.04 | 32.78 | 32.51 | 1.67% | 15,513 |
| Aug 12, 2025 | 30.87 | 32.24 | 30.87 | 32.24 | 31.98 | 3.40% | 11,800 |
| Aug 11, 2025 | 31.30 | 31.30 | 30.81 | 31.18 | 30.93 | 1.30% | 10,000 |
| Aug 8, 2025 | 30.58 | 31.30 | 30.00 | 30.78 | 30.53 | -0.03% | 15,145 |