-
5 DAY PERFORMANCE
+2.56% -
1 MONTH PERFORMANCE
+7.80% -
3 MONTH PERFORMANCE
+21.98% -
6 MONTH PERFORMANCE
+30.34% -
YEAR-TO-DATE PERFORMANCE
+23.06% -
1 YEAR PERFORMANCE
+37.49%
CB Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $29.41 | $29.28 (-0.44%) | $29.41 | $29.10 | 2,873 | $150.43 M |
| 11/06/2024 | $28.77 | $29.90 (3.93%) | $29.90 | $28.70 | 15,047 | $153.61 M |
| 11/05/2024 | $28.70 | $28.69 (-0.03%) | $28.80 | $28.50 | 5,241 | $147.40 M |
| 11/04/2024 | $28.14 | $28.45 (1.1%) | $28.45 | $28.05 | 14,800 | $146.16 M |
| 11/01/2024 | $27.86 | $28.57 (2.55%) | $28.57 | $27.56 | 1,400 | $146.78 M |
| 10/31/2024 | $27.16 | $28.65 (5.49%) | $28.65 | $27.16 | 6,802 | $147.19 M |
| 10/30/2024 | $28.23 | $28.65 (1.49%) | $28.65 | $27.78 | 3,413 | $147.19 M |
| 10/29/2024 | $28.46 | $28.60 (0.49%) | $28.60 | $28.01 | 3,000 | $146.93 M |
| 10/28/2024 | $28.50 | $28.48 (-0.07%) | $28.50 | $28.48 | 3,700 | $146.32 M |
| 10/25/2024 | $28.71 | $28.50 (-0.73%) | $28.71 | $28.21 | 1,500 | $146.42 M |
| 10/24/2024 | $28.23 | $28.89 (2.34%) | $28.89 | $28.23 | 5,000 | $148.42 M |
| 10/23/2024 | $27.81 | $28.58 (2.77%) | $28.58 | $27.81 | 1,100 | $146.96 M |
| 10/22/2024 | $28.14 | $28.14 (0%) | $28.14 | $28.14 | 0 | $144.70 M |
| 10/21/2024 | $28.14 | $28.14 (0%) | $28.14 | $28.14 | 1,100 | $144.70 M |
| 10/18/2024 | $28.69 | $28.69 (0%) | $28.69 | $28.69 | 300 | $147.53 M |
| 10/17/2024 | $28.70 | $28.69 (-0.03%) | $28.70 | $28.69 | 700 | $147.53 M |
| 10/16/2024 | $27.86 | $27.86 (0%) | $27.86 | $27.86 | 600 | $143.26 M |
| 10/15/2024 | $27.76 | $27.86 (0.36%) | $28.60 | $27.75 | 2,941 | $143.26 M |
| 10/14/2024 | $28.04 | $28.04 (0%) | $28.04 | $28.04 | 500 | $144.19 M |
| 10/11/2024 | $28.00 | $28.25 (0.89%) | $28.25 | $28.00 | 700 | $145.27 M |
| 10/10/2024 | $27.90 | $28.25 (1.25%) | $28.25 | $27.90 | 1,247 | $145.27 M |
| 10/09/2024 | $27.57 | $28.05 (1.74%) | $28.05 | $27.57 | 2,709 | $144.24 M |
| 10/08/2024 | $27.37 | $27.18 (-0.69%) | $27.37 | $27.18 | 942 | $139.76 M |
| 10/07/2024 | $27.50 | $27.31 (-0.69%) | $27.50 | $27.31 | 1,800 | $140.43 M |
| 10/04/2024 | $27.99 | $28.05 (0.21%) | $28.05 | $27.97 | 2,200 | $144.24 M |
| 10/03/2024 | $27.70 | $28.04 (1.23%) | $28.40 | $27.70 | 1,122 | $144.19 M |
| 10/02/2024 | $27.73 | $27.74 (0.04%) | $27.74 | $27.65 | 1,434 | $142.64 M |
| 10/01/2024 | $27.67 | $28.18 (1.84%) | $28.23 | $27.67 | 2,700 | $144.91 M |
| 09/30/2024 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 1,300 | $143.77 M |
| 09/27/2024 | $27.25 | $28.40 (4.22%) | $28.45 | $27.01 | 5,734 | $146.04 M |
| 09/26/2024 | $28.20 | $28.00 (-0.71%) | $28.35 | $28.00 | 2,100 | $143.98 M |
| 09/25/2024 | $29.00 | $28.25 (-2.59%) | $29.30 | $28.25 | 9,633 | $145.27 M |
| 09/24/2024 | $28.91 | $29.00 (0.31%) | $29.00 | $28.62 | 4,200 | $149.12 M |
| 09/23/2024 | $29.00 | $28.92 (-0.28%) | $29.50 | $27.74 | 3,041 | $148.71 M |
| 09/20/2024 | $27.82 | $29.39 (5.64%) | $29.39 | $27.61 | 14,116 | $151.13 M |
| 09/19/2024 | $27.50 | $27.88 (1.38%) | $28.00 | $27.50 | 6,786 | $143.36 M |
| 09/18/2024 | $27.79 | $27.50 (-1.04%) | $28.30 | $27.26 | 10,000 | $141.41 M |
| 09/17/2024 | $27.23 | $27.79 (2.06%) | $27.79 | $27.20 | 5,400 | $142.90 M |
| 09/16/2024 | $27.07 | $27.30 (0.85%) | $27.30 | $27.07 | 741 | $140.38 M |
| 09/13/2024 | $27.03 | $27.09 (0.22%) | $27.13 | $27.03 | 2,116 | $139.30 M |
| 09/12/2024 | $27.30 | $26.96 (-1.25%) | $27.80 | $26.63 | 3,701 | $138.63 M |
| 09/11/2024 | $27.39 | $27.39 (0%) | $27.39 | $27.39 | 500 | $140.84 M |
| 09/10/2024 | $25.42 | $26.84 (5.59%) | $26.99 | $25.31 | 7,700 | $138.02 M |
| 09/09/2024 | $26.70 | $26.28 (-1.57%) | $27.80 | $26.28 | 15,600 | $135.14 M |
| 09/06/2024 | $26.10 | $26.75 (2.49%) | $26.77 | $25.74 | 9,200 | $137.55 M |
| 09/05/2024 | $25.87 | $26.55 (2.63%) | $26.88 | $25.87 | 6,001 | $136.52 M |
| 09/04/2024 | $26.38 | $26.53 (0.57%) | $26.96 | $25.90 | 10,900 | $136.42 M |
| 09/03/2024 | $26.95 | $26.16 (-2.93%) | $26.95 | $26.16 | 2,000 | $134.52 M |
| 08/30/2024 | $27.30 | $27.60 (1.1%) | $28.39 | $26.41 | 12,500 | $141.92 M |
| 08/29/2024 | $27.00 | $27.25 (0.93%) | $27.49 | $26.64 | 2,438 | $140.12 M |
| 08/28/2024 | $26.49 | $27.38 (3.36%) | $27.84 | $26.49 | 9,310 | $140.79 M |
| 08/27/2024 | $25.75 | $26.72 (3.77%) | $26.72 | $25.75 | 7,900 | $137.40 M |
| 08/26/2024 | $25.69 | $25.95 (1.01%) | $25.95 | $24.82 | 1,509 | $133.44 M |
| 08/23/2024 | $25.91 | $25.88 (-0.12%) | $25.91 | $25.50 | 937 | $133.08 M |
| 08/22/2024 | $24.66 | $24.67 (0.04%) | $24.67 | $24.66 | 800 | $126.86 M |
| 08/21/2024 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 208 | $131.02 M |
| 08/20/2024 | $24.57 | $25.18 (2.48%) | $25.18 | $24.57 | 1,342 | $129.48 M |
| 08/19/2024 | $24.89 | $25.14 (1%) | $25.37 | $24.80 | 5,300 | $129.27 M |
| 08/16/2024 | $24.51 | $24.89 (1.55%) | $24.89 | $24.51 | 2,035 | $127.99 M |
| 08/15/2024 | $24.68 | $24.49 (-0.77%) | $24.68 | $24.49 | 1,148 | $125.93 M |
| 08/14/2024 | $24.57 | $24.57 (0%) | $24.57 | $24.57 | 0 | |
| 08/13/2024 | $24.50 | $24.57 (0.29%) | $24.57 | $24.47 | 2,300 | $126.34 M |
| 08/12/2024 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 1,342 | $125.88 M |
| 08/09/2024 | $23.41 | $24.41 (4.27%) | $24.45 | $23.41 | 3,917 | $125.52 M |
| 08/08/2024 | $23.89 | $24.02 (0.54%) | $24.40 | $23.89 | 1,200 | $123.51 M |