CNB Community Bancorp, Inc. (CNBB)
OTCMKTS
· Delayed Price · Currency is USD
43.99
+3.99 (9.98%)
May 13, 2025, 1:54 PM EDT
CNB Community Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 9.98% | 100 |
| May 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.88% | 150 |
| May 8, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - | - |
| May 7, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -4.24% | 100 |
| May 6, 2025 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | - | 410 |
| May 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| May 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 200 |
| May 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.15% | 100 |
| Apr 30, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - | - |
| Apr 29, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - | 4 |
| Apr 28, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - | - |
| Apr 25, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - | - |
| Apr 24, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - | - |
| Apr 23, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - | - |
| Apr 22, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 1.11% | 200 |
| Apr 21, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 13 |
| Apr 17, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Apr 16, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.64% | 100 |
| Apr 15, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.36% | 500 |
| Apr 14, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - | - |
| Apr 11, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.99% | 500 |
| Apr 10, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Apr 9, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.02% | 700 |
| Apr 8, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | - |
| Apr 7, 2025 | 39.08 | 39.10 | 39.08 | 39.10 | 39.10 | 0.05% | 1,100 |
| Apr 4, 2025 | 39.04 | 39.70 | 39.04 | 39.08 | 39.08 | 0.03% | 3,823 |
| Apr 3, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | - |
| Apr 2, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | - |
| Apr 1, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | - |
| Mar 31, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | - |
| Mar 28, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.77 | - | - |
| Mar 27, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.77 | - | - |
| Mar 26, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.77 | - | - |
| Mar 25, 2025 | 39.50 | 39.50 | 39.07 | 39.07 | 38.77 | -1.71% | 742 |
| Mar 24, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.45 | - | 100 |
| Mar 21, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.45 | - | - |
| Mar 20, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.45 | 1.64% | 100 |
| Mar 19, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 38.81 | - | - |
| Mar 18, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 38.81 | - | - |
| Mar 17, 2025 | 41.00 | 41.00 | 39.11 | 39.11 | 38.81 | -4.05% | 6,142 |
| Mar 14, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | - |
| Mar 13, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | - |
| Mar 12, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | - |
| Mar 11, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | - |
| Mar 10, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | 25 |
| Mar 7, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | 91 |
| Mar 6, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | - |
| Mar 5, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.45 | - | - |
| Mar 4, 2025 | 41.25 | 41.25 | 40.76 | 40.76 | 40.45 | -0.59% | 500 |