CB Financial Services, Inc. - Common Stock (CBFV)

Last Price35.83

Change+0.60 (1.70%)

NASDAQ · Last Trade: Jan 30th, 10:52 PM EST

Historical Prices For CB Financial Services, Inc. - Common Stock (CBFV)

Date Range:

2025-10-31 - 2026-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	35.24	36.00	35.09	35.83	10,587	35.83
1/29/2026	35.12	35.23	34.59	35.23	4,102	35.23
1/28/2026	35.53	35.59	34.41	34.67	4,773	34.67
1/27/2026	35.34	35.45	34.48	35.45	2,309	35.45
1/26/2026	35.09	35.09	35.09	35.09	2,205	35.09
1/23/2026	35.87	35.87	35.63	35.63	2,201	35.63
1/22/2026	35.99	36.45	35.98	36.42	7,313	36.42
1/21/2026	35.09	36.00	35.09	35.92	8,004	35.92
1/20/2026	34.72	35.19	34.54	34.54	4,170	34.54
1/16/2026	34.75	35.07	34.41	34.97	4,279	34.97
1/15/2026	34.47	34.81	34.47	34.68	2,870	34.68
1/14/2026	34.25	34.69	34.25	34.69	2,521	34.69
1/13/2026	34.35	34.66	34.35	34.35	1,497	34.35
1/12/2026	34.50	34.51	34.50	34.51	2,133	34.51
1/09/2026	34.61	34.61	34.52	34.52	2,557	34.52
1/08/2026	34.48	34.62	34.48	34.62	3,504	34.62
1/07/2026	34.43	34.43	34.28	34.28	3,358	34.28
1/06/2026	34.21	34.98	34.18	34.45	6,543	34.45
1/05/2026	34.50	34.65	34.07	34.17	5,061	34.17
1/02/2026	34.26	34.67	34.06	34.67	3,905	34.67
12/31/2025	35.27	35.27	34.64	34.86	2,431	34.86
12/30/2025	36.54	36.54	35.35	35.35	10,302	35.35
12/29/2025	35.98	36.70	35.80	36.69	4,781	36.69
12/26/2025	35.35	35.96	35.24	35.96	3,244	35.96
12/24/2025	36.69	36.69	35.09	35.14	2,429	35.14
12/23/2025	34.50	35.45	34.50	35.17	2,332	35.17
12/22/2025	37.23	37.23	36.30	36.34	6,561	36.34
12/19/2025	36.90	37.45	35.84	37.43	30,501	37.43
12/18/2025	36.64	36.99	36.50	36.95	12,266	36.95
12/17/2025	35.85	36.50	35.71	36.50	7,064	36.50
12/16/2025	36.10	36.65	36.10	36.51	12,086	36.51
12/15/2025	36.26	36.39	35.84	36.39	11,149	36.39
12/12/2025	35.52	35.82	35.52	35.81	5,981	35.81
12/11/2025	34.88	36.00	34.53	35.40	21,354	35.40
12/10/2025	34.11	35.05	34.05	34.91	14,100	34.91
12/09/2025	34.04	34.72	33.94	34.55	6,045	34.55
12/08/2025	35.00	35.00	33.95	33.95	7,535	33.95
12/05/2025	35.55	35.55	34.35	34.37	3,849	34.37
12/04/2025	36.02	36.56	35.55	35.65	16,682	35.65
12/03/2025	35.56	36.90	35.56	36.52	9,349	36.52
12/02/2025	35.65	35.65	35.56	35.61	6,274	35.61
12/01/2025	35.10	36.51	35.10	35.25	6,314	35.25
11/28/2025	35.21	35.45	35.21	35.45	3,544	35.45
11/26/2025	34.88	35.09	34.65	34.90	8,109	34.90
11/25/2025	34.32	35.37	34.32	35.11	6,367	35.11
11/24/2025	33.79	34.30	33.53	34.02	2,752	34.02
11/21/2025	32.72	34.25	32.72	34.00	13,173	34.00
11/20/2025	33.10	33.34	32.70	32.90	6,428	32.90
11/19/2025	32.87	33.03	32.78	32.78	3,399	32.78
11/18/2025	32.70	32.73	32.00	32.73	6,030	32.73
11/17/2025	32.80	33.30	32.67	32.67	2,280	32.67
11/14/2025	33.50	33.50	33.33	33.33	2,767	33.33
11/13/2025	32.84	34.23	32.84	34.23	4,876	33.97
11/12/2025	33.50	34.50	33.50	34.00	6,705	33.74
11/11/2025	33.99	33.99	33.28	33.83	2,892	33.57
11/10/2025	33.67	33.95	33.67	33.95	2,209	33.69
11/07/2025	32.20	33.27	32.20	33.22	5,556	32.97
11/06/2025	32.45	32.45	31.72	32.00	8,414	31.76
11/05/2025	32.25	32.25	31.86	32.00	5,336	31.76
11/04/2025	31.81	31.91	31.80	31.91	4,781	31.67
11/03/2025	32.37	32.37	31.85	32.00	10,287	31.76
10/31/2025	32.09	32.50	32.09	32.37	8,242	32.12