-
5 DAY PERFORMANCE
-2.59% -
1 MONTH PERFORMANCE
+3.67% -
3 MONTH PERFORMANCE
+24.67% -
6 MONTH PERFORMANCE
+30.67% -
YEAR-TO-DATE PERFORMANCE
+18.65% -
1 YEAR PERFORMANCE
+32.01%
CB Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $23.71 | $23.97 (1.1%) | $23.97 | $23.40 | 1,800 | $123.26 M |
| 08/06/2024 | $23.50 | $23.67 (0.72%) | $23.69 | $23.40 | 1,803 | $121.71 M |
| 08/05/2024 | $24.06 | $23.75 (-1.29%) | $24.27 | $23.75 | 2,945 | $122.13 M |
| 08/02/2024 | $24.78 | $24.28 (-2.02%) | $24.78 | $24.28 | 4,700 | $124.85 M |
| 08/01/2024 | $25.00 | $25.00 (0%) | $25.00 | $24.50 | 18,500 | $128.55 M |
| 07/31/2024 | $24.95 | $25.25 (1.2%) | $25.97 | $24.50 | 34,200 | $129.84 M |
| 07/30/2024 | $24.50 | $24.37 (-0.53%) | $26.00 | $24.25 | 2,000 | $125.31 M |
| 07/29/2024 | $25.00 | $24.52 (-1.92%) | $25.00 | $24.20 | 6,733 | $126.09 M |
| 07/26/2024 | $24.88 | $25.00 (0.48%) | $25.45 | $24.86 | 3,232 | $128.55 M |
| 07/25/2024 | $24.50 | $25.00 (2.04%) | $25.00 | $24.50 | 1,127 | $128.55 M |
| 07/24/2024 | $23.71 | $24.11 (1.69%) | $24.11 | $23.71 | 10,728 | $123.98 M |
| 07/23/2024 | $23.36 | $23.72 (1.54%) | $23.72 | $23.36 | 2,107 | $121.97 M |
| 07/22/2024 | $23.67 | $23.35 (-1.35%) | $23.67 | $23.35 | 1,634 | $120.07 M |
| 07/19/2024 | $23.70 | $23.43 (-1.14%) | $23.70 | $23.43 | 455 | $120.19 M |
| 07/18/2024 | $23.49 | $23.72 (0.98%) | $23.72 | $23.05 | 3,738 | $121.68 M |
| 07/16/2024 | $22.75 | $22.90 (0.66%) | $23.00 | $22.75 | 4,271 | $117.47 M |
| 07/15/2024 | $22.89 | $22.60 (-1.27%) | $22.90 | $22.60 | 2,387 | $115.94 M |
| 07/12/2024 | $22.86 | $22.86 (0%) | $22.86 | $22.86 | 216 | $117.27 M |
| 07/11/2024 | $22.16 | $22.64 (2.17%) | $22.64 | $22.16 | 663 | $116.14 M |
| 07/10/2024 | $22.15 | $22.15 (0%) | $22.15 | $22.15 | 840 | $113.63 M |
| 07/09/2024 | $22.00 | $21.81 (-0.86%) | $22.00 | $21.81 | 1,055 | $111.88 M |
| 07/08/2024 | $20.99 | $22.11 (5.34%) | $22.11 | $20.99 | 1,383 | $113.42 M |
| 07/03/2024 | $22.20 | $22.28 (0.36%) | $22.28 | $22.00 | 3,533 | $114.29 M |
| 07/02/2024 | $22.22 | $22.22 (0%) | $22.22 | $22.22 | 817 | $113.99 M |
| 07/01/2024 | $22.15 | $22.24 (0.41%) | $22.90 | $22.12 | 3,382 | $114.09 M |