CB Financial Services, Inc.CBFVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $36.00 | $36.63 | $36.00 | $36.41 | 10,716 |
| 1/30/2026 | $35.24 | $36.00 | $35.09 | $35.83 | 10,600 |
| 1/29/2026 | $35.12 | $35.23 | $34.59 | $35.23 | 4,102 |
| 1/28/2026 | $35.53 | $35.59 | $34.41 | $34.67 | 4,800 |
| 1/27/2026 | $35.34 | $35.45 | $34.48 | $35.45 | 2,309 |
| 1/26/2026 | $35.09 | $35.09 | $35.09 | $35.09 | 2,205 |
| 1/23/2026 | $35.87 | $35.87 | $35.63 | $35.63 | 2,201 |
| 1/22/2026 | $35.99 | $36.45 | $35.98 | $36.42 | 7,313 |
| 1/21/2026 | $35.09 | $36.00 | $35.09 | $35.92 | 8,004 |
| 1/20/2026 | $34.72 | $35.19 | $34.54 | $34.54 | 4,200 |
| 1/16/2026 | $34.75 | $35.07 | $34.41 | $34.97 | 4,300 |
| 1/15/2026 | $34.47 | $34.81 | $34.47 | $34.68 | 2,900 |
| 1/14/2026 | $34.25 | $34.69 | $34.25 | $34.69 | 2,521 |
| 1/13/2026 | $34.66 | $34.66 | $34.35 | $34.35 | 1,500 |
| 1/12/2026 | $34.50 | $34.51 | $34.50 | $34.51 | 2,133 |
| 1/9/2026 | $34.61 | $34.61 | $34.52 | $34.52 | 2,600 |
| 1/8/2026 | $34.48 | $34.62 | $34.48 | $34.62 | 3,504 |
| 1/7/2026 | $34.43 | $34.43 | $34.28 | $34.28 | 3,400 |
| 1/6/2026 | $34.21 | $34.98 | $34.18 | $34.46 | 6,543 |
| 1/5/2026 | $34.50 | $34.65 | $34.07 | $34.17 | 5,100 |
| 1/2/2026 | $34.26 | $34.67 | $34.06 | $34.67 | 3,905 |
| 12/31/2025 | $35.27 | $35.27 | $34.64 | $34.86 | 2,431 |
| 12/30/2025 | $36.54 | $36.54 | $35.35 | $35.35 | 10,302 |
| 12/29/2025 | $35.98 | $36.70 | $35.80 | $36.69 | 4,800 |
| 12/26/2025 | $35.35 | $35.96 | $35.24 | $35.96 | 3,244 |
| 12/24/2025 | $36.69 | $36.69 | $35.09 | $35.14 | 2,429 |
| 12/23/2025 | $34.50 | $35.45 | $34.50 | $35.17 | 2,332 |
| 12/22/2025 | $37.23 | $37.23 | $36.30 | $36.34 | 6,600 |
| 12/19/2025 | $36.90 | $37.45 | $35.84 | $37.43 | 30,501 |
| 12/18/2025 | $36.64 | $36.99 | $36.50 | $36.95 | 12,300 |
| 12/17/2025 | $35.85 | $36.50 | $35.71 | $36.50 | 7,100 |
| 12/16/2025 | $36.10 | $36.65 | $36.10 | $36.51 | 12,100 |
| 12/15/2025 | $36.26 | $36.39 | $35.84 | $36.39 | 11,149 |
| 12/12/2025 | $35.52 | $35.82 | $35.52 | $35.81 | 6,000 |
| 12/11/2025 | $34.88 | $36.00 | $34.53 | $35.40 | 21,400 |
| 12/10/2025 | $34.11 | $35.05 | $34.05 | $34.91 | 14,100 |
| 12/9/2025 | $34.04 | $34.72 | $33.94 | $34.55 | 6,045 |
| 12/8/2025 | $35.00 | $35.00 | $33.95 | $33.95 | 7,535 |
| 12/5/2025 | $35.55 | $35.55 | $34.35 | $34.37 | 3,849 |
| 12/4/2025 | $36.02 | $36.56 | $35.55 | $35.65 | 16,700 |
| 12/3/2025 | $35.56 | $36.90 | $35.56 | $36.52 | 9,349 |
| 12/2/2025 | $35.65 | $35.65 | $35.56 | $35.61 | 6,300 |
| 12/1/2025 | $35.10 | $36.51 | $35.10 | $35.25 | 6,314 |
| 11/28/2025 | $35.21 | $35.45 | $35.21 | $35.45 | 3,544 |
| 11/26/2025 | $34.88 | $35.10 | $34.65 | $34.90 | 8,109 |
| 11/25/2025 | $34.32 | $35.37 | $34.32 | $35.11 | 6,400 |
| 11/24/2025 | $33.79 | $34.30 | $33.53 | $34.02 | 2,800 |
| 11/21/2025 | $32.72 | $34.25 | $32.72 | $34.00 | 13,200 |
| 11/20/2025 | $33.10 | $33.34 | $32.70 | $32.90 | 6,428 |
| 11/19/2025 | $32.87 | $33.03 | $32.78 | $32.78 | 3,400 |
| 11/18/2025 | $32.70 | $32.73 | $32.00 | $32.73 | 6,030 |
| 11/17/2025 | $32.80 | $33.30 | $32.67 | $32.67 | 2,300 |
| 11/14/2025 | $33.50 | $33.50 | $33.33 | $33.33 | 2,800 |
| 11/13/2025 | $32.84 | $34.23 | $32.84 | $34.23 | 4,900 |
| 11/12/2025 | $33.50 | $34.50 | $33.50 | $34.00 | 6,705 |
| 11/11/2025 | $33.99 | $33.99 | $33.28 | $33.83 | 2,900 |
| 11/10/2025 | $33.67 | $33.95 | $33.67 | $33.95 | 2,209 |
| 11/7/2025 | $32.20 | $33.27 | $32.20 | $33.22 | 5,600 |
| 11/6/2025 | $32.45 | $32.45 | $31.72 | $32.00 | 8,414 |
| 11/5/2025 | $32.25 | $32.25 | $31.86 | $32.00 | 5,336 |
| 11/4/2025 | $31.81 | $31.91 | $31.80 | $31.91 | 4,800 |