CB Financial Services Inc... (CBFV)
NASDAQ: CBFV
· Real-Time Price · USD
31.57
-0.32 (-1.00%)
At close: Aug 15, 2025, 2:59 PM
CBFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.70 | 32.70 | 31.75 | 31.89 | 31.89 | -2.72% | 7,697 |
| Aug 13, 2025 | 32.04 | 32.91 | 32.04 | 32.78 | 32.78 | 1.67% | 15,513 |
| Aug 12, 2025 | 30.87 | 32.24 | 30.87 | 32.24 | 32.24 | 3.40% | 11,800 |
| Aug 11, 2025 | 31.30 | 31.30 | 30.81 | 31.18 | 31.18 | 1.30% | 10,000 |
| Aug 8, 2025 | 30.58 | 31.30 | 30.00 | 30.78 | 30.78 | -0.03% | 15,145 |
| Aug 7, 2025 | 31.23 | 31.23 | 30.12 | 30.79 | 30.79 | -1.38% | 11,900 |
| Aug 6, 2025 | 31.28 | 31.36 | 31.12 | 31.22 | 31.22 | -0.86% | 8,100 |
| Aug 5, 2025 | 31.60 | 31.75 | 30.59 | 31.49 | 31.49 | -0.03% | 9,731 |
| Aug 4, 2025 | 30.60 | 31.79 | 30.00 | 31.50 | 31.50 | 2.24% | 17,700 |
| Aug 1, 2025 | 31.05 | 31.09 | 30.25 | 30.81 | 30.81 | -2.68% | 18,600 |
| Jul 31, 2025 | 32.99 | 32.99 | 31.08 | 31.66 | 31.66 | -4.03% | 19,900 |
| Jul 30, 2025 | 33.22 | 33.95 | 32.68 | 32.99 | 32.99 | -0.69% | 32,000 |
| Jul 29, 2025 | 33.00 | 33.28 | 32.05 | 33.22 | 33.22 | 0.94% | 31,306 |
| Jul 28, 2025 | 33.26 | 33.98 | 32.83 | 32.91 | 32.91 | 1.54% | 26,645 |
| Jul 25, 2025 | 31.51 | 32.74 | 31.51 | 32.41 | 32.41 | -0.25% | 31,222 |
| Jul 24, 2025 | 32.09 | 33.06 | 31.81 | 32.49 | 32.49 | 3.90% | 64,731 |
| Jul 23, 2025 | 29.22 | 31.43 | 29.00 | 31.27 | 31.27 | 9.03% | 52,700 |
| Jul 22, 2025 | 28.40 | 29.00 | 28.40 | 28.68 | 28.68 | 0.99% | 20,700 |
| Jul 21, 2025 | 27.80 | 28.43 | 27.80 | 28.40 | 28.40 | 3.05% | 11,143 |
| Jul 18, 2025 | 28.03 | 28.03 | 27.52 | 27.56 | 27.56 | -1.18% | 11,000 |