NasdaqGM - Nasdaq Real Time Price USD

CB Financial Services, Inc. (CBFV)

29.09

-0.48

(-1.62%)

At close: May 9 at 4:00:00 PM EDT

29.09

0.00

(0.00%)

After hours: May 9 at 4:05:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	29.37	29.80	29.09	29.09	29.09	7,100
May 8, 2025	29.69	29.80	29.47	29.57	29.57	13,400
May 7, 2025	29.48	29.84	29.33	29.50	29.50	14,800
May 6, 2025	29.94	29.94	29.24	29.24	29.24	14,700
May 5, 2025	29.47	30.54	29.47	29.86	29.86	30,700
May 2, 2025	28.91	29.49	28.91	29.46	29.46	31,800
May 1, 2025	28.86	29.24	28.86	29.08	29.08	46,000
Apr 30, 2025	28.86	29.08	28.68	28.68	28.68	11,900
Apr 29, 2025	29.14	29.26	29.12	29.15	29.15	18,800
Apr 28, 2025	28.98	29.25	28.98	29.20	29.20	17,900
Apr 25, 2025	29.24	29.25	28.98	28.99	28.99	11,800
Apr 24, 2025	29.43	29.70	29.38	29.40	29.40	18,400
Apr 23, 2025	29.50	29.92	29.49	29.49	29.49	15,200
Apr 22, 2025	28.75	29.55	28.75	28.83	28.83	30,900
Apr 21, 2025	28.58	29.17	28.57	28.80	28.80	10,000
Apr 17, 2025	28.39	28.82	28.35	28.63	28.63	14,800
Apr 16, 2025	28.39	28.39	28.00	28.17	28.17	15,700
Apr 15, 2025	27.48	28.39	27.48	27.98	27.98	6,800
Apr 14, 2025	27.00	27.52	27.00	27.39	27.39	11,600
Apr 11, 2025	26.81	27.31	26.81	26.86	26.86	5,800
Apr 10, 2025	27.49	27.71	26.76	27.19	27.19	15,300
Apr 9, 2025	26.11	28.64	26.11	27.78	27.78	12,000
Apr 8, 2025	26.69	27.02	26.04	26.49	26.49	17,200
Apr 7, 2025	26.46	26.69	26.26	26.48	26.48	10,000
Apr 4, 2025	26.03	27.23	26.01	26.86	26.86	13,300
Apr 3, 2025	27.81	27.85	27.22	27.25	27.25	29,300
Apr 2, 2025	28.23	28.44	28.18	28.19	28.19	15,100
Apr 1, 2025	28.44	28.60	28.22	28.47	28.47	8,500
Mar 31, 2025	28.28	28.82	28.27	28.45	28.45	10,600
Mar 28, 2025	29.05	29.06	28.70	28.76	28.76	11,000
Mar 27, 2025	29.50	29.59	29.17	29.30	29.30	12,600
Mar 26, 2025	29.15	29.27	29.05	29.08	29.08	5,700
Mar 25, 2025	27.86	29.34	27.86	28.67	28.67	4,400
Mar 24, 2025	28.71	29.00	28.36	28.40	28.40	10,400
Mar 21, 2025	28.29	29.10	27.83	28.09	28.09	28,800
Mar 20, 2025	28.20	28.65	28.06	28.19	28.19	28,900
Mar 19, 2025	28.02	29.10	28.02	28.63	28.63	17,900
Mar 18, 2025	27.78	28.30	27.75	28.27	28.27	13,500
Mar 17, 2025	27.56	28.26	27.56	28.16	28.16	20,500
Mar 14, 2025	28.00	28.00	27.70	27.70	27.70	5,900
Mar 13, 2025	28.00	28.00	27.17	27.58	27.58	37,700
Mar 12, 2025	27.30	27.65	27.05	27.07	27.07	15,900
Mar 11, 2025	27.58	27.58	26.90	26.90	26.90	47,000
Mar 10, 2025	28.16	28.25	27.61	27.61	27.61	16,000
Mar 7, 2025	27.86	28.51	27.86	28.48	28.48	39,600
Mar 6, 2025	28.01	28.36	27.78	28.10	28.10	52,900
Mar 5, 2025	28.09	29.00	27.87	28.27	28.27	12,700
Mar 4, 2025	27.94	28.00	27.57	27.91	27.91	17,100
Mar 3, 2025	27.60	28.10	27.60	27.81	27.81	9,000
Feb 28, 2025	27.57	28.81	27.57	27.96	27.96	12,000
Feb 27, 2025	27.57	28.70	27.57	27.80	27.80	13,700
Feb 26, 2025	27.94	28.33	27.61	27.73	27.73	20,000
Feb 25, 2025	27.78	28.17	27.76	27.81	27.81	14,700
Feb 24, 2025	28.77	28.77	28.01	28.01	28.01	18,200
Feb 21, 2025	28.83	29.19	28.52	28.52	28.52	17,000
Feb 20, 2025	29.70	29.70	28.81	29.17	29.17	16,900
Feb 19, 2025	30.04	30.74	29.66	30.19	30.19	18,300
Feb 18, 2025	30.09	30.88	29.98	30.41	30.41	30,800
Feb 14, 2025	0.25 Dividend
Feb 14, 2025	30.33	30.64	30.09	30.62	30.62	10,500
Feb 13, 2025	29.52	31.24	29.52	30.75	30.50	13,100
Feb 12, 2025	30.00	31.34	29.99	31.01	30.76	11,000
Feb 11, 2025	30.68	31.00	30.55	30.55	30.30	11,100
Feb 10, 2025	30.50	31.30	30.50	31.05	30.80	21,500
Feb 7, 2025	30.45	31.55	30.36	31.25	31.00	41,100
Feb 6, 2025	30.48	31.55	30.48	31.55	31.29	17,000
Feb 5, 2025	29.65	31.59	29.65	31.09	30.84	6,700
Feb 4, 2025	29.30	30.24	29.21	29.80	29.56	6,600
Feb 3, 2025	29.10	29.25	29.00	29.25	29.01	5,300
Jan 31, 2025	29.39	29.80	28.51	29.80	29.56	4,500
Jan 30, 2025	29.06	29.69	28.56	29.69	29.45	8,100
Jan 29, 2025	29.07	29.84	29.07	29.26	29.02	5,100
Jan 28, 2025	28.84	29.20	27.92	29.15	28.91	4,800
Jan 27, 2025	29.49	29.49	29.06	29.21	28.97	2,200
Jan 24, 2025	28.62	29.50	28.62	29.50	29.26	2,600
Jan 23, 2025	28.75	28.75	28.75	28.75	28.52	1,300
Jan 22, 2025	28.11	28.87	28.11	28.49	28.26	5,300
Jan 21, 2025	28.06	28.93	28.01	28.22	27.99	5,900
Jan 17, 2025	28.03	28.41	28.03	28.28	28.05	1,500
Jan 16, 2025	27.91	28.40	27.84	28.35	28.12	3,200
Jan 15, 2025	27.65	28.65	27.50	27.99	27.76	7,800
Jan 14, 2025	26.61	27.28	26.57	27.10	26.88	8,600
Jan 13, 2025	26.62	26.99	26.53	26.73	26.51	10,500
Jan 10, 2025	27.36	27.55	26.85	26.85	26.63	13,200
Jan 8, 2025	27.45	27.87	27.44	27.61	27.39	5,600
Jan 7, 2025	28.02	28.11	28.02	28.02	27.79	4,900
Jan 6, 2025	28.35	28.39	28.06	28.27	28.04	5,900
Jan 3, 2025	28.20	28.51	28.11	28.35	28.12	11,500
Jan 2, 2025	28.57	28.99	28.27	28.33	28.10	17,600
Dec 31, 2024	28.30	28.86	28.30	28.58	28.35	7,500
Dec 30, 2024	28.51	28.66	28.21	28.46	28.23	10,100
Dec 27, 2024	28.66	28.76	28.66	28.67	28.44	7,100
Dec 26, 2024	28.66	28.81	28.66	28.81	28.58	5,300
Dec 24, 2024	28.75	29.23	28.66	28.96	28.72	4,800
Dec 23, 2024	29.26	29.39	29.01	29.03	28.79	9,000
Dec 20, 2024	29.32	29.52	29.07	29.43	29.19	11,300
Dec 19, 2024	29.56	29.84	29.26	29.69	29.45	7,400
Dec 18, 2024	30.85	30.88	29.61	29.61	29.37	6,200
Dec 17, 2024	31.62	31.62	30.89	30.89	30.64	2,900
Dec 16, 2024	31.49	32.00	31.49	31.94	31.68	8,000
Dec 13, 2024	31.72	31.72	31.72	31.72	31.46	-
Dec 12, 2024	30.72	31.96	30.45	31.72	31.46	5,500
Dec 11, 2024	32.13	32.29	31.30	31.64	31.38	3,000
Dec 10, 2024	33.10	33.10	32.10	32.23	31.97	8,400
Dec 9, 2024	33.50	33.50	32.80	33.10	32.83	5,900
Dec 6, 2024	33.28	33.72	31.99	33.70	33.43	13,700
Dec 5, 2024	32.95	33.50	32.74	33.13	32.86	6,600
Dec 4, 2024	32.53	32.93	32.53	32.93	32.66	6,400
Dec 3, 2024	32.46	33.04	32.46	32.93	32.66	6,000
Dec 2, 2024	31.98	32.99	31.98	32.63	32.36	7,500
Nov 29, 2024	31.87	31.99	31.47	31.99	31.73	4,500
Nov 27, 2024	30.90	31.79	30.90	31.56	31.30	5,100
Nov 26, 2024	30.39	30.98	30.39	30.90	30.65	4,800
Nov 25, 2024	29.81	30.24	29.30	30.11	29.87	8,900
Nov 22, 2024	30.00	30.00	29.90	30.00	29.76	1,900
Nov 21, 2024	29.70	30.00	28.80	29.90	29.66	15,300
Nov 20, 2024	29.50	29.71	29.49	29.49	29.25	4,300
Nov 19, 2024	29.01	29.26	28.68	29.26	29.02	3,300
Nov 18, 2024	28.81	29.16	28.66	29.02	28.78	3,500
Nov 15, 2024	0.25 Dividend
Nov 15, 2024	28.70	29.00	28.60	28.89	28.66	8,500
Nov 14, 2024	28.51	28.70	28.49	28.70	28.22	13,800
Nov 13, 2024	29.04	29.05	28.66	28.69	28.21	17,000
Nov 12, 2024	28.71	29.20	28.52	29.05	28.56	4,800
Nov 11, 2024	28.69	29.15	28.69	28.95	28.46	10,700
Nov 8, 2024	28.60	28.83	28.51	28.51	28.03	7,500
Nov 7, 2024	29.41	29.41	29.10	29.28	28.79	2,900
Nov 6, 2024	28.77	29.90	28.70	29.90	29.40	15,000
Nov 5, 2024	28.70	28.80	28.50	28.69	28.21	5,200
Nov 4, 2024	28.14	28.45	28.05	28.45	27.97	14,800
Nov 1, 2024	27.86	28.57	27.56	28.57	28.09	1,400
Oct 31, 2024	27.16	28.65	27.16	28.65	28.17	6,800
Oct 30, 2024	28.23	28.65	27.78	28.65	28.17	3,400
Oct 29, 2024	28.46	28.60	28.01	28.60	28.12	3,000
Oct 28, 2024	28.50	28.50	28.48	28.48	28.00	3,700
Oct 25, 2024	28.71	28.71	28.21	28.50	28.02	1,500
Oct 24, 2024	28.23	28.89	28.23	28.89	28.41	5,000
Oct 23, 2024	27.81	28.58	27.81	28.58	28.10	1,100
Oct 22, 2024	28.14	28.14	28.14	28.14	27.67	-
Oct 21, 2024	28.14	28.14	28.14	28.14	27.67	1,100
Oct 18, 2024	28.69	28.69	28.69	28.69	28.21	300
Oct 17, 2024	28.70	28.70	28.69	28.69	28.21	700
Oct 16, 2024	27.86	27.86	27.86	27.86	27.39	600
Oct 15, 2024	27.76	28.60	27.75	27.86	27.39	2,900
Oct 14, 2024	28.04	28.04	28.04	28.04	27.57	500
Oct 11, 2024	28.00	28.25	28.00	28.25	27.78	700
Oct 10, 2024	27.90	28.25	27.90	28.25	27.78	1,200
Oct 9, 2024	27.57	28.05	27.57	28.05	27.58	2,700
Oct 8, 2024	27.37	27.37	27.18	27.18	26.72	900
Oct 7, 2024	27.50	27.50	27.31	27.31	26.85	1,800
Oct 4, 2024	27.99	28.05	27.97	28.05	27.58	2,200
Oct 3, 2024	27.70	28.40	27.70	28.04	27.57	1,100
Oct 2, 2024	27.73	27.74	27.65	27.74	27.27	1,400
Oct 1, 2024	27.67	28.23	27.67	28.18	27.71	2,700
Sep 30, 2024	27.96	27.96	27.96	27.96	27.49	1,300
Sep 27, 2024	27.25	28.45	27.01	28.40	27.92	5,700
Sep 26, 2024	28.20	28.35	28.00	28.00	27.53	2,100
Sep 25, 2024	29.00	29.30	28.25	28.25	27.78	9,600
Sep 24, 2024	28.91	29.00	28.62	29.00	28.51	4,200
Sep 23, 2024	29.00	29.50	27.74	28.92	28.44	3,000
Sep 20, 2024	27.82	29.39	27.61	29.39	28.90	14,100
Sep 19, 2024	27.50	28.00	27.50	27.88	27.41	6,700
Sep 18, 2024	27.79	28.30	27.26	27.50	27.04	10,000
Sep 17, 2024	27.23	27.79	27.20	27.79	27.32	5,400
Sep 16, 2024	27.07	27.30	27.07	27.30	26.84	700
Sep 13, 2024	27.03	27.13	27.03	27.09	26.64	2,100
Sep 12, 2024	27.30	27.80	26.63	26.96	26.51	3,700
Sep 11, 2024	27.39	27.39	27.39	27.39	26.93	500
Sep 10, 2024	25.42	26.99	25.31	26.84	26.39	7,700
Sep 9, 2024	26.70	27.80	26.28	26.28	25.84	15,600
Sep 6, 2024	26.10	26.77	25.74	26.75	26.30	9,200
Sep 5, 2024	25.87	26.88	25.87	26.55	26.10	6,000
Sep 4, 2024	26.38	26.96	25.90	26.53	26.09	10,900
Sep 3, 2024	26.95	26.95	26.16	26.16	25.72	2,000
Aug 30, 2024	27.30	28.39	26.41	27.60	27.14	12,500
Aug 29, 2024	27.00	27.49	26.64	27.25	26.79	2,400
Aug 28, 2024	26.49	27.84	26.49	27.38	26.92	9,300
Aug 27, 2024	25.75	26.72	25.75	26.72	26.27	7,900
Aug 26, 2024	25.69	25.95	24.82	25.95	25.51	1,500
Aug 23, 2024	25.91	25.91	25.50	25.88	25.45	900
Aug 22, 2024	24.66	24.67	24.66	24.67	24.26	800
Aug 21, 2024	25.48	25.48	25.48	25.48	25.05	200
Aug 20, 2024	24.57	25.18	24.57	25.18	24.76	1,300
Aug 19, 2024	24.89	25.37	24.80	25.14	24.72	5,300
Aug 16, 2024	24.51	24.89	24.51	24.89	24.47	2,000
Aug 15, 2024	0.25 Dividend
Aug 15, 2024	24.68	24.68	24.49	24.49	24.08	1,100
Aug 14, 2024	24.57	24.57	24.57	24.57	23.91	-
Aug 13, 2024	24.50	24.57	24.47	24.57	23.91	2,300
Aug 12, 2024	24.48	24.48	24.48	24.48	23.82	1,300
Aug 9, 2024	23.41	24.45	23.41	24.41	23.76	3,900
Aug 8, 2024	23.89	24.40	23.89	24.02	23.38	1,200
Aug 7, 2024	23.71	23.97	23.40	23.97	23.33	1,800
Aug 6, 2024	23.50	23.69	23.40	23.67	23.04	1,800
Aug 5, 2024	24.06	24.27	23.75	23.75	23.11	2,900
Aug 2, 2024	24.78	24.78	24.28	24.28	23.63	4,700
Aug 1, 2024	25.00	25.00	24.50	25.00	24.33	18,500
Jul 31, 2024	24.95	25.97	24.50	25.25	24.57	34,200
Jul 30, 2024	24.50	26.00	24.25	24.37	23.72	2,000
Jul 29, 2024	25.00	25.00	24.20	24.52	23.86	6,700
Jul 26, 2024	24.88	25.45	24.86	25.00	24.33	3,200
Jul 25, 2024	24.50	25.00	24.50	25.00	24.33	1,100
Jul 24, 2024	23.71	24.11	23.71	24.11	23.46	10,700
Jul 23, 2024	23.36	23.72	23.36	23.72	23.08	2,100
Jul 22, 2024	23.67	23.67	23.35	23.35	22.72	1,600
Jul 19, 2024	23.70	23.70	23.43	23.43	22.80	500
Jul 18, 2024	23.49	23.72	23.05	23.72	23.08	3,700
Jul 17, 2024	22.90	22.90	22.90	22.90	22.29	500
Jul 16, 2024	22.75	23.00	22.75	22.90	22.29	4,300
Jul 15, 2024	22.89	22.90	22.60	22.60	21.99	2,400
Jul 12, 2024	22.86	22.86	22.86	22.86	22.25	200
Jul 11, 2024	22.16	22.64	22.16	22.64	22.03	700
Jul 10, 2024	22.15	22.15	22.15	22.15	21.56	800
Jul 9, 2024	22.00	22.00	21.81	21.81	21.23	1,100
Jul 8, 2024	20.99	22.11	20.99	22.11	21.52	1,400
Jul 5, 2024	22.28	22.28	22.28	22.28	21.68	400
Jul 3, 2024	22.20	22.28	22.00	22.28	21.68	3,500
Jul 2, 2024	22.22	22.22	22.22	22.22	21.63	800
Jul 1, 2024	22.15	22.90	22.12	22.24	21.64	3,400
Jun 28, 2024	22.90	22.90	21.84	22.66	22.05	9,400
Jun 27, 2024	22.04	22.22	21.51	22.18	21.59	10,200
Jun 26, 2024	21.61	21.61	21.61	21.61	21.03	1,200
Jun 25, 2024	22.90	22.90	21.61	21.61	21.03	17,900
Jun 24, 2024	21.31	22.09	21.31	22.05	21.46	6,400
Jun 21, 2024	22.81	22.81	20.75	21.00	20.44	11,200
Jun 20, 2024	22.76	22.89	22.76	22.89	22.28	1,600
Jun 18, 2024	22.85	22.85	22.85	22.85	22.24	1,000
Jun 17, 2024	22.62	22.74	22.62	22.74	22.13	1,400
Jun 14, 2024	22.77	22.77	22.60	22.74	22.13	1,000
Jun 13, 2024	22.80	22.81	22.77	22.81	22.20	1,500
Jun 12, 2024	22.69	22.69	22.69	22.69	22.08	300
Jun 11, 2024	22.69	22.69	22.69	22.69	22.08	500
Jun 10, 2024	22.69	22.69	22.69	22.69	22.08	600
Jun 7, 2024	22.56	22.59	22.52	22.52	21.92	900
Jun 6, 2024	22.82	22.82	22.82	22.82	22.21	700
Jun 5, 2024	22.75	23.00	22.52	22.82	22.21	1,500
Jun 4, 2024	22.77	23.00	22.42	22.69	22.08	3,800
Jun 3, 2024	22.60	22.60	22.60	22.60	21.99	900
May 31, 2024	22.63	23.00	22.38	22.38	21.78	2,900
May 30, 2024	22.50	23.00	22.37	22.37	21.77	2,400
May 29, 2024	22.34	22.99	22.31	22.45	21.85	4,900
May 28, 2024	22.71	22.71	22.37	22.37	21.77	1,700
May 24, 2024	22.63	22.66	22.56	22.56	21.96	2,900
May 23, 2024	22.70	22.72	22.70	22.70	22.09	2,100
May 22, 2024	22.92	22.92	22.67	22.67	22.06	1,100
May 21, 2024	22.80	22.80	22.80	22.80	22.19	2,800
May 20, 2024	22.80	22.80	22.80	22.80	22.19	1,500
May 17, 2024	22.71	22.99	22.71	22.77	22.16	1,200
May 16, 2024	22.69	22.69	22.69	22.69	22.08	500
May 15, 2024	22.71	22.96	22.71	22.96	22.35	400
May 14, 2024	0.25 Dividend
May 14, 2024	22.52	22.65	22.37	22.37	21.77	2,400
May 13, 2024	22.53	22.65	22.53	22.65	21.80	1,500
May 10, 2024	22.53	22.53	22.53	22.53	21.68	1,600

EMYB Embassy Bancorp, Inc.

14.89

+1.29%

WCCB

40.00

0.00%

UNIB University Bancorp, Inc.

15.70

0.00%

PFLC Pacific Financial Corporation

10.50

0.00%

AVBH Avidbank Holdings, Inc.

20.60

0.00%

ARBV American Riviera Bancorp

19.15

+0.26%

FNWD Finward Bancorp

30.25

-0.46%

BVFL BV Financial, Inc.

15.76

-0.51%

FNBT FineMark Holdings, Inc.

26.30

0.00%

EFIN Eastern Michigan Financial Corporation

40.52

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CB Financial Services, Inc. (CBFV)

Related Tickers