CB Financial Services, Inc. CBFV
NASDAQ · United States · Finance
$36.85-0.42 (-1.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $36.85 | -1.13% | $36.86 | $36.86 | $36.85 | 3.60K |
| 2026-10-01 | $37.27 | +1.22% | $36.85 | $37.28 | $36.85 | 3.10K |
| 2026-09-30 | $36.82 | -2.05% | $37.05 | $37.05 | $36.81 | 4.60K |
| 2026-09-29 | $37.59 | +1.48% | $37.55 | $37.59 | $37.09 | 4.20K |
| 2026-09-28 | $37.04 | -0.03% | $36.49 | $37.04 | $36.49 | 4.70K |
| 2026-09-25 | $37.05 | -0.16% | $36.23 | $37.25 | $36.23 | 3.60K |
| 2026-09-24 | $37.11 | 0.00% | $36.96 | $37.11 | $36.96 | 2.00K |
| 2026-09-23 | $37.11 | -2.01% | $37.12 | $37.26 | $37.11 | 4.00K |
| 2026-09-22 | $37.87 | +2.66% | $36.58 | $37.93 | $36.58 | 5.20K |
| 2026-09-21 | $36.89 | -1.05% | $36.95 | $37.21 | $36.89 | 3.60K |
| 2026-09-18 | $37.28 | +0.11% | $36.76 | $37.45 | $36.76 | 14.50K |
| 2026-09-17 | $37.24 | +0.08% | $37.48 | $37.50 | $37.02 | 2.80K |
| 2026-09-16 | $37.21 | -0.77% | $36.99 | $37.33 | $36.99 | 4.10K |
| 2026-09-15 | $37.50 | +2.18% | $36.77 | $37.50 | $36.77 | 9.70K |
| 2026-09-14 | $36.70 | -1.50% | $37.31 | $37.70 | $36.70 | 5.90K |
| 2026-09-11 | $37.26 | -0.11% | $37.43 | $37.71 | $37.26 | 5.90K |
| 2026-09-10 | $37.30 | -0.03% | $37.30 | $37.33 | $37.30 | 2.80K |
| 2026-09-09 | $37.31 | -0.56% | $37.51 | $37.70 | $37.31 | 4.10K |
| 2026-09-08 | $37.52 | -0.21% | $37.51 | $37.75 | $37.51 | 3.00K |
| 2026-09-04 | $37.60 | +0.05% | $37.30 | $37.60 | $37.30 | 2.40K |
| 2026-09-03 | $37.58 | +0.83% | $37.27 | $37.58 | $37.27 | 3.50K |
| 2026-09-02 | $37.27 | +0.46% | $37.25 | $37.59 | $37.16 | 5.50K |
| 2026-09-01 | $37.10 | -0.72% | $37.26 | $37.58 | $37.06 | 3.20K |
| 2026-08-31 | $37.37 | -0.59% | $37.60 | $37.60 | $37.37 | 4.70K |
| 2026-08-28 | $37.59 | +0.59% | $37.42 | $37.75 | $37.41 | 2.90K |
| 2026-08-27 | $37.37 | -0.03% | $37.55 | $37.55 | $37.31 | 4.60K |
| 2026-08-26 | $37.38 | -0.13% | $37.50 | $37.72 | $37.27 | 7.10K |
| 2026-08-25 | $37.43 | -0.72% | $37.70 | $37.70 | $37.09 | 14.40K |
| 2026-08-24 | $37.70 | +0.27% | $37.70 | $37.70 | $37.52 | 3.00K |
| 2026-08-21 | $37.60 | -0.05% | $37.68 | $37.68 | $37.47 | 3.90K |
| 2026-08-20 | $37.62 | -0.24% | $37.70 | $37.70 | $37.43 | 7.10K |
| 2026-08-19 | $37.71 | +1.26% | $37.45 | $37.94 | $37.45 | 3.70K |
| 2026-08-18 | $37.24 | -0.21% | $37.39 | $37.39 | $37.20 | 5.10K |
| 2026-08-17 | $37.32 | +0.35% | $37.20 | $37.32 | $37.20 | 5.10K |
| 2026-08-14 | $37.19 | -0.56% | $37.16 | $37.19 | $37.06 | 5.00K |
| 2026-08-13 | $37.40 | -1.14% | $37.13 | $37.85 | $37.13 | 3.10K |
| 2026-08-12 | $37.83 | -0.50% | $37.50 | $37.83 | $37.36 | 3.70K |
| 2026-08-11 | $38.02 | +1.74% | $37.30 | $38.02 | $37.30 | 3.30K |
| 2026-08-10 | $37.37 | -1.53% | $37.12 | $37.49 | $37.12 | 3.80K |
| 2026-08-07 | $37.95 | +1.85% | $37.05 | $37.95 | $37.05 | 3.10K |
| 2026-08-06 | $37.26 | +0.54% | $37.05 | $37.53 | $36.95 | 3.80K |
| 2026-08-05 | $37.06 | +0.27% | $36.80 | $37.98 | $36.80 | 6.30K |
| 2026-08-04 | $36.96 | +0.03% | $37.12 | $37.39 | $36.96 | 7.50K |
| 2026-08-03 | $36.95 | +0.87% | $36.69 | $36.95 | $36.69 | 5.00K |
| 2026-07-31 | $36.63 | -2.63% | $36.73 | $36.80 | $36.63 | 5.70K |
| 2026-07-30 | $37.62 | -0.48% | $37.98 | $37.98 | $36.59 | 3.90K |
| 2026-07-29 | $37.80 | +1.48% | $37.02 | $37.80 | $37.02 | 4.80K |
| 2026-07-28 | $37.25 | +2.53% | $36.17 | $37.95 | $36.17 | 7.60K |
| 2026-07-27 | $36.33 | +1.20% | $36.41 | $36.77 | $35.85 | 4.00K |
| 2026-07-24 | $35.90 | +0.36% | $36.02 | $36.84 | $35.90 | 3.80K |
| 2026-07-23 | $35.77 | +0.51% | $35.56 | $36.48 | $35.56 | 5.00K |
| 2026-07-22 | $35.59 | -1.98% | $36.00 | $36.20 | $35.59 | 17.90K |
| 2026-07-21 | $36.31 | +1.40% | $35.82 | $36.31 | $35.82 | 4.80K |
| 2026-07-20 | $35.81 | -1.51% | $36.36 | $36.36 | $35.54 | 5.20K |
| 2026-07-17 | $36.36 | -1.20% | $36.62 | $37.04 | $36.27 | 5.90K |
| 2026-07-16 | $36.80 | -0.49% | $37.02 | $37.02 | $36.80 | 3.90K |
| 2026-07-15 | $36.98 | +3.32% | $36.33 | $36.99 | $36.33 | 3.30K |
| 2026-07-14 | $35.79 | -1.40% | $36.48 | $36.87 | $35.79 | 2.40K |
| 2026-07-13 | $36.30 | -0.30% | $36.48 | $36.98 | $35.73 | 6.60K |
| 2026-07-10 | $36.41 | -3.75% | $37.63 | $37.63 | $36.41 | 6.20K |
| 2026-07-09 | $37.83 | -0.60% | $38.25 | $38.25 | $37.42 | 2.60K |
| 2026-07-08 | $38.06 | +2.09% | $37.91 | $38.06 | $37.91 | 3.70K |
| 2026-07-07 | $37.28 | -2.02% | $38.19 | $38.19 | $37.28 | 2.10K |
| 2026-07-06 | $38.05 | -0.24% | $38.86 | $38.86 | $38.05 | 3.10K |
| 2026-07-02 | $38.14 | -0.44% | $38.32 | $38.32 | $38.14 | 2.50K |
| 2026-07-01 | $38.31 | +1.08% | $37.55 | $38.31 | $37.55 | 4.50K |
| 2026-06-30 | $37.90 | +1.61% | $37.53 | $37.90 | $37.28 | 7.30K |
| 2026-06-29 | $37.30 | -1.69% | $37.90 | $37.90 | $37.11 | 5.10K |
| 2026-06-26 | $37.94 | +1.85% | $37.52 | $38.39 | $37.50 | 90.90K |
| 2026-06-25 | $37.25 | +0.40% | $37.00 | $37.25 | $36.71 | 2.90K |
| 2026-06-24 | $37.10 | +0.32% | $37.00 | $37.69 | $37.00 | 8.30K |
| 2026-06-23 | $36.98 | +4.61% | $35.39 | $37.00 | $35.39 | 5.40K |
| 2026-06-22 | $35.35 | -4.46% | $36.99 | $36.99 | $35.35 | 6.40K |
| 2026-06-18 | $37.00 | -0.51% | $37.95 | $37.95 | $36.99 | 13.10K |
| 2026-06-17 | $37.19 | -1.64% | $36.68 | $37.72 | $36.68 | 4.20K |
| 2026-06-16 | $37.81 | +1.31% | $37.30 | $37.81 | $36.95 | 2.30K |
| 2026-06-15 | $37.32 | -0.53% | $37.55 | $37.55 | $37.32 | 2.60K |
| 2026-06-12 | $37.52 | +0.32% | $37.20 | $37.64 | $35.88 | 5.20K |
| 2026-06-11 | $37.40 | +1.11% | $37.32 | $37.78 | $37.32 | 3.80K |
| 2026-06-10 | $36.99 | +6.57% | $34.50 | $37.41 | $34.50 | 16.70K |
| 2026-06-09 | $34.71 | +0.87% | $34.13 | $34.71 | $34.13 | 6.50K |
| 2026-06-08 | $34.41 | +0.82% | $34.10 | $34.50 | $34.10 | 3.50K |
| 2026-06-05 | $34.13 | -0.47% | $34.00 | $34.13 | $34.00 | 1.90K |
| 2026-06-04 | $34.29 | +1.09% | $33.85 | $34.29 | $33.85 | 1.70K |
| 2026-06-03 | $33.92 | -1.19% | $34.30 | $34.30 | $33.90 | 10.40K |
| 2026-06-02 | $34.33 | -1.29% | $34.43 | $34.45 | $34.30 | 5.60K |
| 2026-06-01 | $34.78 | -2.96% | $35.47 | $36.23 | $34.78 | 4.80K |
| 2026-05-29 | $35.84 | +0.11% | $35.33 | $36.23 | $35.33 | 5.10K |
| 2026-05-28 | $35.80 | +1.22% | $34.95 | $35.80 | $34.77 | 5.30K |
| 2026-05-27 | $35.37 | +1.61% | $34.61 | $35.37 | $34.49 | 4.30K |