CB Financial Services Inc... (CBFV)
26.34
-0.91 (-3.34%)
At close: Apr 04, 2025, 11:44 AM
CB Financial Services Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 27.81 | 27.85 | 27.22 | 27.25 | -0.94 | -3.33% | 29,315 |
| Apr 2, 2025 | 28.23 | 28.44 | 28.18 | 28.19 | -0.28 | -0.98% | 15,101 |
| Apr 1, 2025 | 28.44 | 28.60 | 28.22 | 28.47 | 0.02 | 0.07% | 8,500 |
| Mar 31, 2025 | 28.28 | 28.82 | 28.27 | 28.45 | -0.31 | -1.08% | 10,642 |
| Mar 28, 2025 | 29.05 | 29.06 | 28.70 | 28.76 | -0.54 | -1.84% | 11,000 |
| Mar 27, 2025 | 29.50 | 29.59 | 29.17 | 29.30 | 0.22 | 0.76% | 12,600 |
| Mar 26, 2025 | 29.15 | 29.27 | 29.05 | 29.08 | 0.41 | 1.43% | 5,700 |
| Mar 25, 2025 | 27.86 | 29.34 | 27.86 | 28.67 | 0.27 | 0.95% | 4,400 |
| Mar 24, 2025 | 28.71 | 29.00 | 28.36 | 28.40 | 0.31 | 1.10% | 10,440 |
| Mar 21, 2025 | 28.29 | 29.10 | 27.83 | 28.09 | -0.10 | -0.35% | 28,840 |
| Mar 20, 2025 | 28.20 | 28.65 | 28.06 | 28.19 | -0.44 | -1.54% | 28,900 |
| Mar 19, 2025 | 28.02 | 29.10 | 28.02 | 28.63 | 0.36 | 1.27% | 17,925 |
| Mar 18, 2025 | 27.78 | 28.30 | 27.75 | 28.27 | 0.11 | 0.39% | 13,500 |
| Mar 17, 2025 | 27.56 | 28.26 | 27.56 | 28.16 | 0.46 | 1.66% | 20,500 |
| Mar 14, 2025 | 28.00 | 28.00 | 27.70 | 27.70 | 0.12 | 0.44% | 5,926 |
| Mar 13, 2025 | 28.00 | 28.00 | 27.17 | 27.58 | 0.51 | 1.88% | 37,700 |
| Mar 12, 2025 | 27.30 | 27.65 | 27.05 | 27.07 | 0.17 | 0.63% | 15,900 |
| Mar 11, 2025 | 27.58 | 27.58 | 26.90 | 26.90 | -0.71 | -2.57% | 47,043 |
| Mar 10, 2025 | 28.16 | 28.25 | 27.61 | 27.61 | -0.87 | -3.05% | 16,000 |
| Mar 7, 2025 | 27.86 | 28.51 | 27.86 | 28.48 | 0.38 | 1.35% | 39,600 |
| Mar 6, 2025 | 28.01 | 28.36 | 27.78 | 28.10 | -0.17 | -0.60% | 52,900 |
| Mar 5, 2025 | 28.09 | 29.00 | 27.87 | 28.27 | 0.36 | 1.29% | 12,700 |
| Mar 4, 2025 | 27.94 | 28.00 | 27.57 | 27.91 | 0.10 | 0.36% | 17,100 |
| Mar 3, 2025 | 27.60 | 28.10 | 27.60 | 27.81 | -0.15 | -0.54% | 9,000 |
| 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 |