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

Last Price34.81

Change-0.92 (-2.57%)

NASDAQ · Last Trade: Mar 1st, 2:44 PM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	35.34	35.56	34.81	34.81	10,070	34.81
2/26/2026	35.06	35.73	35.00	35.73	5,232	35.73
2/25/2026	34.51	34.89	33.99	34.79	3,402	34.79
2/24/2026	34.14	34.23	34.14	34.19	2,792	34.19
2/23/2026	34.43	34.52	33.51	33.89	7,965	33.89
2/20/2026	34.12	34.94	33.97	34.73	9,575	34.73
2/19/2026	34.42	34.59	34.11	34.11	4,158	34.11
2/18/2026	35.62	35.62	34.12	34.42	5,503	34.42
2/17/2026	37.01	37.01	35.66	35.66	6,917	35.66
2/13/2026	36.94	37.10	36.83	36.83	2,151	36.83
2/12/2026	37.28	37.50	37.20	37.20	5,908	36.92
2/11/2026	37.25	37.28	37.25	37.28	2,162	37.00
2/10/2026	37.47	37.50	37.26	37.26	3,958	36.98
2/09/2026	37.25	37.50	37.25	37.35	4,256	37.07
2/06/2026	37.35	37.75	37.25	37.26	9,854	36.98
2/05/2026	37.43	37.49	37.22	37.33	4,438	37.05
2/04/2026	36.95	37.45	36.95	37.32	4,839	37.04
2/03/2026	36.50	37.29	36.26	37.29	4,142	37.01
2/02/2026	36.00	36.63	36.00	36.41	10,725	36.14
1/30/2026	35.24	36.00	35.09	35.83	10,587	35.56
1/29/2026	35.12	35.23	34.59	35.23	4,102	34.96
1/28/2026	35.53	35.59	34.41	34.67	4,773	34.41
1/27/2026	35.34	35.45	34.48	35.45	2,309	35.18
1/26/2026	35.09	35.09	35.09	35.09	2,205	34.83
1/23/2026	35.87	35.87	35.63	35.63	2,201	35.36
1/22/2026	35.99	36.45	35.98	36.42	7,313	36.15
1/21/2026	35.09	36.00	35.09	35.92	8,004	35.65
1/20/2026	34.72	35.19	34.54	34.54	4,170	34.28
1/16/2026	34.75	35.07	34.41	34.97	4,279	34.71
1/15/2026	34.47	34.81	34.47	34.68	2,870	34.42
1/14/2026	34.25	34.69	34.25	34.69	2,521	34.43
1/13/2026	34.35	34.66	34.35	34.35	1,497	34.09
1/12/2026	34.50	34.51	34.50	34.51	2,133	34.25
1/09/2026	34.61	34.61	34.52	34.52	2,557	34.26
1/08/2026	34.48	34.62	34.48	34.62	3,504	34.36
1/07/2026	34.43	34.43	34.28	34.28	3,358	34.02
1/06/2026	34.21	34.98	34.18	34.45	6,543	34.20
1/05/2026	34.50	34.65	34.07	34.17	5,061	33.91
1/02/2026	34.26	34.67	34.06	34.67	3,905	34.41
12/31/2025	35.27	35.27	34.64	34.86	2,431	34.60
12/30/2025	36.54	36.54	35.35	35.35	10,302	35.08
12/29/2025	35.98	36.70	35.80	36.69	4,781	36.41
12/26/2025	35.35	35.96	35.24	35.96	3,244	35.69
12/24/2025	36.69	36.69	35.09	35.14	2,429	34.88
12/23/2025	34.50	35.45	34.50	35.17	2,332	34.91
12/22/2025	37.23	37.23	36.30	36.34	6,561	36.07
12/19/2025	36.90	37.45	35.84	37.43	30,501	37.15
12/18/2025	36.64	36.99	36.50	36.95	12,266	36.67
12/17/2025	35.85	36.50	35.71	36.50	7,064	36.23
12/16/2025	36.10	36.65	36.10	36.51	12,086	36.24
12/15/2025	36.26	36.39	35.84	36.39	11,149	36.12
12/12/2025	35.52	35.82	35.52	35.81	5,981	35.54
12/11/2025	34.88	36.00	34.53	35.40	21,354	35.13
12/10/2025	34.11	35.05	34.05	34.91	14,100	34.65
12/09/2025	34.04	34.72	33.94	34.55	6,045	34.29
12/08/2025	35.00	35.00	33.95	33.95	7,535	33.69
12/05/2025	35.55	35.55	34.35	34.37	3,849	34.11
12/04/2025	36.02	36.56	35.55	35.65	16,682	35.38
12/03/2025	35.56	36.90	35.56	36.52	9,349	36.25
12/02/2025	35.65	35.65	35.56	35.61	6,274	35.34
12/01/2025	35.10	36.51	35.10	35.25	6,314	34.98