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

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

Date Range:

2025-04-25 - 2025-07-25

Date	Open	High	Low	Close	Volume	Adjusted Close
7/24/2025	32.09	33.05	31.81	32.49	64,731	32.49
7/23/2025	29.22	31.43	29.00	31.27	52,653	31.27
7/22/2025	28.40	29.00	28.40	28.68	20,698	28.68
7/21/2025	27.80	28.43	27.80	28.40	11,143	28.40
7/18/2025	28.03	28.03	27.52	27.56	10,980	27.56
7/17/2025	27.50	28.07	27.50	27.89	21,928	27.89
7/16/2025	27.95	28.39	27.49	27.60	15,781	27.60
7/15/2025	28.41	28.41	27.76	27.76	8,952	27.76
7/14/2025	28.61	28.61	28.38	28.61	6,290	28.61
7/11/2025	29.00	29.12	28.51	28.53	7,223	28.53
7/10/2025	28.98	29.24	28.82	29.04	12,177	29.04
7/09/2025	28.78	29.28	28.78	29.28	6,032	29.28
7/08/2025	28.99	29.28	28.90	28.99	12,594	28.99
7/07/2025	28.98	29.43	28.83	28.84	14,874	28.84
7/03/2025	29.00	29.25	29.00	29.25	7,823	29.25
7/02/2025	28.80	28.91	28.59	28.59	11,255	28.59
7/01/2025	28.70	29.00	28.14	28.71	27,045	28.71
6/30/2025	28.08	28.69	27.78	28.50	20,250	28.50
6/27/2025	28.18	28.67	27.63	28.03	568,660	28.03
6/26/2025	27.48	27.80	27.44	27.68	16,172	27.68
6/25/2025	27.63	27.73	27.58	27.58	16,390	27.58
6/24/2025	27.60	27.66	27.54	27.64	17,873	27.64
6/23/2025	27.49	27.75	27.11	27.50	30,676	27.50
6/20/2025	27.59	27.60	27.12	27.48	18,766	27.48
6/18/2025	27.88	28.04	27.53	27.53	17,148	27.53
6/17/2025	27.76	27.89	27.76	27.78	20,407	27.78
6/16/2025	28.44	28.70	27.86	27.87	19,862	27.87
6/13/2025	28.34	28.55	28.26	28.26	13,529	28.26
6/12/2025	28.51	28.68	28.45	28.68	6,740	28.68
6/11/2025	28.60	28.88	28.50	28.55	16,947	28.55
6/10/2025	28.46	28.58	28.27	28.45	14,499	28.45
6/09/2025	28.55	28.68	28.35	28.35	13,509	28.35
6/06/2025	28.60	28.74	28.58	28.63	11,403	28.63
6/05/2025	29.20	29.20	28.56	28.58	14,444	28.58
6/04/2025	28.69	28.69	28.45	28.45	10,052	28.45
6/03/2025	29.08	29.13	28.57	28.66	12,960	28.66
6/02/2025	29.26	29.34	28.80	28.90	11,370	28.90
5/30/2025	29.09	29.35	28.99	29.14	8,919	29.14
5/29/2025	28.91	29.25	28.91	29.24	15,630	29.24
5/28/2025	28.88	29.10	28.70	29.00	19,490	29.00
5/27/2025	29.04	29.18	28.64	28.64	17,282	28.64
5/23/2025	29.23	29.63	28.77	28.86	10,823	28.86
5/22/2025	29.48	29.49	28.99	29.23	11,300	29.23
5/21/2025	29.37	29.74	29.19	29.48	10,449	29.48
5/20/2025	29.14	29.75	29.14	29.55	15,398	29.55
5/19/2025	29.59	29.61	29.49	29.57	6,456	29.57
5/16/2025	29.12	29.70	28.95	29.43	11,616	29.43
5/15/2025	29.70	29.75	29.63	29.72	11,897	29.47
5/14/2025	29.02	29.68	29.02	29.39	14,001	29.14
5/13/2025	29.68	29.73	29.43	29.43	8,735	29.18
5/12/2025	29.63	29.73	29.40	29.44	9,508	29.19
5/09/2025	29.37	29.80	29.09	29.09	7,075	28.85
5/08/2025	29.69	29.80	29.46	29.57	13,449	29.32
5/07/2025	29.48	29.84	29.33	29.50	14,830	29.25
5/06/2025	29.94	29.94	29.24	29.24	14,717	28.99
5/05/2025	29.46	30.54	29.46	29.86	30,667	29.61
5/02/2025	28.91	29.49	28.91	29.46	31,788	29.21
5/01/2025	28.86	29.24	28.86	29.08	46,017	28.84
4/30/2025	28.86	29.08	28.68	28.68	11,919	28.44
4/29/2025	29.14	29.26	29.11	29.15	18,751	28.90
4/28/2025	28.98	29.25	28.98	29.20	17,871	28.95
4/25/2025	29.24	29.25	28.98	28.99	11,825	28.75