CB Financial Services Inc... (CBFV)
27.89
-0.07 (-0.25%)
At close: Mar 03, 2025, 3:59 PM
27.81
-0.29%
After-hours: Mar 03, 2025, 04:00 PM EST
CBFV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 27.60 | 28.10 | 27.60 | 27.81 | -0.15 | -0.54% | 8,997 |
| Feb 28, 2025 | 27.57 | 28.81 | 27.57 | 27.96 | 0.16 | 0.58% | 12,048 |
| Feb 27, 2025 | 27.57 | 28.70 | 27.57 | 27.80 | 0.07 | 0.25% | 13,739 |
| Feb 26, 2025 | 27.94 | 28.33 | 27.61 | 27.73 | -0.08 | -0.29% | 20,012 |
| Feb 25, 2025 | 27.78 | 28.17 | 27.76 | 27.81 | -0.20 | -0.71% | 14,701 |
| Feb 24, 2025 | 28.77 | 28.77 | 28.01 | 28.01 | -0.51 | -1.79% | 18,241 |
| Feb 21, 2025 | 28.83 | 29.19 | 28.52 | 28.52 | -0.65 | -2.23% | 17,002 |
| Feb 20, 2025 | 29.70 | 29.70 | 28.81 | 29.17 | -1.02 | -3.38% | 16,929 |
| Feb 19, 2025 | 30.04 | 30.74 | 29.66 | 30.19 | -0.22 | -0.72% | 18,323 |
| Feb 18, 2025 | 30.09 | 30.88 | 29.98 | 30.41 | -0.21 | -0.69% | 30,802 |
| Feb 14, 2025 | 30.33 | 30.64 | 30.09 | 30.62 | -0.13 | -0.42% | 10,546 |
| Feb 13, 2025 | 29.52 | 31.24 | 29.52 | 30.75 | -0.26 | -0.84% | 13,100 |
| Feb 12, 2025 | 30.00 | 31.34 | 29.99 | 31.01 | 0.46 | 1.51% | 11,026 |
| Feb 11, 2025 | 30.68 | 31.00 | 30.55 | 30.55 | -0.50 | -1.61% | 11,100 |
| Feb 10, 2025 | 30.50 | 31.30 | 30.50 | 31.05 | -0.20 | -0.64% | 21,500 |
| Feb 7, 2025 | 30.45 | 31.55 | 30.36 | 31.25 | -0.30 | -0.95% | 41,106 |
| Feb 6, 2025 | 30.48 | 31.55 | 30.48 | 31.55 | 0.46 | 1.48% | 17,000 |
| Feb 5, 2025 | 29.65 | 31.59 | 29.65 | 31.09 | 1.29 | 4.33% | 6,728 |
| Feb 4, 2025 | 29.30 | 30.24 | 29.21 | 29.80 | 0.55 | 1.88% | 6,621 |
| Feb 3, 2025 | 29.10 | 29.25 | 29.00 | 29.25 | -0.55 | -1.85% | 5,336 |
| Jan 31, 2025 | 29.39 | 29.80 | 28.51 | 29.80 | 0.11 | 0.37% | 4,506 |
| Jan 30, 2025 | 29.06 | 29.69 | 28.56 | 29.69 | 0.43 | 1.47% | 8,100 |
| Jan 29, 2025 | 29.07 | 29.84 | 29.07 | 29.26 | 0.11 | 0.38% | 5,100 |
| Jan 28, 2025 | 28.84 | 29.20 | 27.92 | 29.15 | -0.06 | -0.21% | 4,800 |
| Jan 27, 2025 | 29.49 | 29.49 | 29.06 | 29.21 | -0.29 | -0.98% | 2,200 |
| Jan 24, 2025 | 28.62 | 29.50 | 28.62 | 29.50 | 0.75 | 2.61% | 2,612 |
| Jan 23, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 0.26 | 0.91% | 1,300 |
| Jan 22, 2025 | 28.11 | 28.87 | 28.11 | 28.49 | 0.27 | 0.96% | 5,300 |
| Jan 21, 2025 | 28.06 | 28.93 | 28.01 | 28.22 | -0.06 | -0.21% | 5,922 |
| Jan 17, 2025 | 28.03 | 28.41 | 28.03 | 28.28 | -0.07 | -0.25% | 1,526 |
| Jan 16, 2025 | 27.91 | 28.40 | 27.84 | 28.35 | 0.36 | 1.29% | 3,228 |
| Jan 15, 2025 | 27.65 | 28.65 | 27.50 | 27.99 | 0.89 | 3.28% | 7,800 |
| Jan 14, 2025 | 26.61 | 27.28 | 26.57 | 27.10 | 0.37 | 1.38% | 8,600 |
| Jan 13, 2025 | 26.62 | 26.99 | 26.53 | 26.73 | -0.12 | -0.45% | 10,500 |
| Jan 10, 2025 | 27.36 | 27.55 | 26.85 | 26.85 | -0.76 | -2.75% | 13,219 |
| Jan 8, 2025 | 27.45 | 27.87 | 27.44 | 27.61 | -0.41 | -1.46% | 5,600 |
| Jan 7, 2025 | 28.02 | 28.11 | 28.02 | 28.02 | -0.25 | -0.88% | 4,934 |
| Jan 6, 2025 | 28.35 | 28.39 | 28.06 | 28.27 | -0.08 | -0.28% | 5,906 |
| Jan 3, 2025 | 28.20 | 28.51 | 28.11 | 28.35 | 0.02 | 0.07% | 11,500 |
| Jan 2, 2025 | 28.57 | 28.99 | 28.27 | 28.33 | -0.25 | -0.87% | 17,600 |
| Dec 31, 2024 | 28.30 | 28.86 | 28.30 | 28.58 | 0.12 | 0.42% | 7,500 |
| Dec 30, 2024 | 28.51 | 28.66 | 28.21 | 28.46 | -0.21 | -0.73% | 10,118 |
| Dec 27, 2024 | 28.66 | 28.76 | 28.66 | 28.67 | -0.14 | -0.49% | 7,107 |
| Dec 26, 2024 | 28.66 | 28.81 | 28.66 | 28.81 | -0.15 | -0.52% | 5,309 |
| Dec 24, 2024 | 28.75 | 29.23 | 28.66 | 28.96 | -0.07 | -0.24% | 4,800 |
| Dec 23, 2024 | 29.26 | 29.39 | 29.01 | 29.03 | -0.40 | -1.36% | 9,000 |
| Dec 20, 2024 | 29.32 | 29.52 | 29.07 | 29.43 | -0.26 | -0.88% | 11,317 |
| Dec 19, 2024 | 29.56 | 29.84 | 29.26 | 29.69 | 0.08 | 0.27% | 7,400 |
| Dec 18, 2024 | 30.85 | 30.88 | 29.61 | 29.61 | -1.28 | -4.14% | 6,246 |
| Dec 17, 2024 | 31.62 | 31.62 | 30.89 | 30.89 | -1.05 | -3.29% | 2,949 |