CB Financial Services, Inc. (CBFV)
NASDAQ: CBFV · Real-Time Price · USD
28.03
+0.35 (1.26%)
At close: Jun 27, 2025, 4:00 PM
28.03
0.00 (0.00%)
After-hours: Jun 27, 2025, 5:50 PM EDT
CB Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.18 | 28.67 | 27.63 | 28.03 | 28.03 | 1.26% | 568,660 |
| Jun 26, 2025 | 27.48 | 27.80 | 27.44 | 27.68 | 27.68 | 0.36% | 16,172 |
| Jun 25, 2025 | 27.63 | 27.73 | 27.58 | 27.58 | 27.58 | -0.22% | 16,390 |
| Jun 24, 2025 | 27.60 | 27.66 | 27.54 | 27.64 | 27.64 | 0.51% | 17,873 |
| Jun 23, 2025 | 27.49 | 27.76 | 27.11 | 27.50 | 27.50 | 0.05% | 30,676 |
| Jun 20, 2025 | 27.60 | 27.60 | 27.12 | 27.49 | 27.49 | -0.16% | 18,766 |
| Jun 18, 2025 | 27.88 | 28.04 | 27.53 | 27.53 | 27.53 | -0.90% | 17,148 |
| Jun 17, 2025 | 27.76 | 27.89 | 27.76 | 27.78 | 27.78 | -0.32% | 20,407 |
| Jun 16, 2025 | 28.44 | 28.70 | 27.86 | 27.87 | 27.87 | -1.38% | 19,862 |
| Jun 13, 2025 | 28.34 | 28.55 | 28.26 | 28.26 | 28.26 | -1.46% | 13,529 |
| Jun 12, 2025 | 28.52 | 28.68 | 28.45 | 28.68 | 28.68 | 0.46% | 6,740 |
| Jun 11, 2025 | 28.60 | 28.88 | 28.51 | 28.55 | 28.55 | 0.35% | 16,947 |
| Jun 10, 2025 | 28.46 | 28.58 | 28.28 | 28.45 | 28.45 | 0.35% | 14,499 |
| Jun 9, 2025 | 28.55 | 28.68 | 28.35 | 28.35 | 28.35 | -0.98% | 13,509 |
| Jun 6, 2025 | 28.60 | 28.74 | 28.58 | 28.63 | 28.63 | 0.17% | 11,403 |
| Jun 5, 2025 | 29.20 | 29.20 | 28.56 | 28.58 | 28.58 | 0.46% | 14,444 |
| Jun 4, 2025 | 28.69 | 28.69 | 28.45 | 28.45 | 28.45 | -0.73% | 10,052 |
| Jun 3, 2025 | 29.08 | 29.13 | 28.58 | 28.66 | 28.66 | -0.83% | 12,960 |
| Jun 2, 2025 | 29.26 | 29.34 | 28.80 | 28.90 | 28.90 | -0.82% | 11,370 |
| May 30, 2025 | 29.09 | 29.35 | 28.99 | 29.14 | 29.14 | -0.34% | 8,919 |
| May 29, 2025 | 28.91 | 29.25 | 28.91 | 29.24 | 29.24 | 0.83% | 15,630 |
| May 28, 2025 | 28.88 | 29.10 | 28.70 | 29.00 | 29.00 | 1.26% | 19,490 |
| May 27, 2025 | 29.04 | 29.18 | 28.64 | 28.64 | 28.64 | -0.76% | 17,282 |
| May 23, 2025 | 29.23 | 29.63 | 28.77 | 28.86 | 28.86 | -1.27% | 10,823 |
| May 22, 2025 | 29.48 | 29.49 | 28.99 | 29.23 | 29.23 | -0.85% | 11,300 |
| May 21, 2025 | 29.37 | 29.74 | 29.19 | 29.48 | 29.48 | -0.24% | 10,449 |
| May 20, 2025 | 29.14 | 29.75 | 29.14 | 29.55 | 29.55 | -0.07% | 15,398 |
| May 19, 2025 | 29.59 | 29.61 | 29.49 | 29.57 | 29.57 | 0.46% | 6,456 |
| May 16, 2025 | 29.12 | 29.71 | 28.95 | 29.44 | 29.44 | -0.96% | 11,616 |
| May 15, 2025 | 29.70 | 29.75 | 29.63 | 29.72 | 29.47 | 1.12% | 11,897 |
| May 14, 2025 | 29.02 | 29.68 | 29.02 | 29.39 | 29.14 | -0.14% | 14,001 |
| May 13, 2025 | 29.68 | 29.73 | 29.43 | 29.43 | 29.18 | -0.03% | 8,735 |
| May 12, 2025 | 29.63 | 29.73 | 29.40 | 29.44 | 29.19 | 1.20% | 9,508 |
| May 9, 2025 | 29.37 | 29.80 | 29.09 | 29.09 | 28.85 | -1.62% | 7,075 |
| May 8, 2025 | 29.69 | 29.80 | 29.47 | 29.57 | 29.32 | 0.24% | 13,449 |
| May 7, 2025 | 29.48 | 29.84 | 29.33 | 29.50 | 29.25 | 0.89% | 14,830 |
| May 6, 2025 | 29.94 | 29.94 | 29.24 | 29.24 | 28.99 | -2.08% | 14,717 |
| May 5, 2025 | 29.47 | 30.54 | 29.47 | 29.86 | 29.61 | 1.36% | 30,667 |
| May 2, 2025 | 28.91 | 29.49 | 28.91 | 29.46 | 29.21 | 1.31% | 31,788 |
| May 1, 2025 | 28.86 | 29.24 | 28.86 | 29.08 | 28.84 | 1.39% | 46,017 |
| Apr 30, 2025 | 28.86 | 29.08 | 28.68 | 28.68 | 28.44 | -1.61% | 11,919 |
| Apr 29, 2025 | 29.14 | 29.26 | 29.12 | 29.15 | 28.91 | -0.17% | 18,751 |
| Apr 28, 2025 | 28.98 | 29.25 | 28.98 | 29.20 | 28.95 | 0.72% | 17,871 |
| Apr 25, 2025 | 29.24 | 29.25 | 28.98 | 28.99 | 28.75 | -1.39% | 11,825 |
| Apr 24, 2025 | 29.43 | 29.70 | 29.38 | 29.40 | 29.15 | -0.31% | 18,376 |
| Apr 23, 2025 | 29.50 | 29.92 | 29.49 | 29.49 | 29.24 | 2.29% | 15,170 |
| Apr 22, 2025 | 28.75 | 29.55 | 28.75 | 28.83 | 28.59 | 0.10% | 30,856 |
| Apr 21, 2025 | 28.58 | 29.17 | 28.57 | 28.80 | 28.56 | 0.59% | 10,004 |
| Apr 17, 2025 | 28.39 | 28.82 | 28.35 | 28.63 | 28.39 | 1.63% | 14,751 |
| Apr 16, 2025 | 28.39 | 28.39 | 28.00 | 28.17 | 27.93 | 0.68% | 15,720 |