CB Financial Services Inc

CBFV
🏛️ usa →
33.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 32.82 33.99 32.76 33.56 0.0M
2025-09-26 33.44 33.96 33.44 33.96 0.0M
2025-09-25 33.93 33.98 32.99 33.89 0.0M
2025-09-24 33.98 33.98 33.69 33.91 0.0M
2025-09-23 33.63 34.00 33.05 33.89 0.0M
2025-09-22 33.75 33.88 33.23 33.87 0.1M
2025-09-19 33.98 33.98 33.50 33.90 0.1M
2025-09-18 33.62 33.91 33.60 33.91 0.0M
2025-09-17 33.35 33.90 33.00 33.40 0.0M
2025-09-16 33.42 33.42 33.23 33.35 0.0M
2025-09-15 33.44 33.44 32.16 33.30 0.0M
2025-09-12 33.00 33.30 32.80 33.30 0.0M
2025-09-11 33.40 33.45 33.40 33.45 0.0M
2025-09-10 33.09 33.34 33.03 33.29 0.0M
2025-09-09 31.83 33.07 31.83 33.05 0.0M
2025-09-08 31.83 32.92 31.83 32.57 0.0M
2025-09-05 33.48 33.48 32.18 32.81 0.0M
2025-09-04 32.91 33.15 32.82 33.15 0.0M
2025-09-03 32.86 32.99 32.58 32.63 0.0M
2025-09-02 32.93 32.93 32.72 32.72 0.0M
2025-08-29 33.04 33.40 33.00 33.29 0.0M
2025-08-28 32.33 33.20 32.33 33.12 0.0M
2025-08-27 32.94 33.00 32.64 32.89 0.0M
2025-08-26 30.06 32.93 30.06 32.76 0.0M
2025-08-25 32.62 32.76 32.30 32.76 0.0M
2025-08-22 31.78 32.94 31.78 32.84 0.0M
2025-08-21 31.81 31.81 31.62 31.62 0.0M
2025-08-20 31.69 32.18 31.69 32.17 0.0M
2025-08-19 31.94 32.38 31.32 31.86 0.0M
2025-08-18 31.80 31.95 31.50 31.87 0.0M
2025-08-15 31.88 31.88 31.54 31.63 0.0M
2025-08-14 32.70 32.70 31.75 31.89 0.0M
2025-08-13 32.04 32.91 32.04 32.78 0.0M
2025-08-12 30.87 32.24 30.87 32.24 0.0M
2025-08-11 31.30 31.30 30.81 31.18 0.0M
2025-08-08 30.58 31.30 30.00 30.78 0.0M
2025-08-07 31.23 31.23 30.12 30.79 0.0M
2025-08-06 31.28 31.36 31.12 31.22 0.0M
2025-08-05 31.60 31.75 30.59 31.49 0.0M
2025-08-04 30.60 31.79 30.00 31.50 0.0M
2025-08-01 31.05 31.09 30.25 30.81 0.0M
2025-07-31 32.99 32.99 31.08 31.66 0.0M
2025-07-30 33.22 33.95 32.69 32.99 0.0M
2025-07-29 33.00 33.29 32.05 33.22 0.0M
2025-07-28 33.26 33.98 32.83 32.91 0.0M
2025-07-25 31.51 32.74 31.51 32.41 0.0M
2025-07-24 32.09 33.06 31.81 32.49 0.1M
2025-07-23 29.22 31.43 29.00 31.27 0.1M
2025-07-22 28.40 29.00 28.40 28.68 0.0M
2025-07-21 27.80 28.43 27.80 28.40 0.0M
2025-07-18 28.03 28.03 27.52 27.56 0.0M
2025-07-17 27.51 28.07 27.51 27.89 0.0M
2025-07-16 27.95 28.39 27.49 27.60 0.0M
2025-07-15 28.41 28.41 27.76 27.76 0.0M
2025-07-14 28.62 28.62 28.38 28.61 0.0M
2025-07-11 29.00 29.12 28.51 28.53 0.0M
2025-07-10 28.98 29.24 28.82 29.04 0.0M
2025-07-09 28.78 29.28 28.78 29.28 0.0M
2025-07-08 28.99 29.28 28.90 28.99 0.0M
2025-07-07 28.98 29.43 28.83 28.84 0.0M
2025-07-03 29.00 29.25 29.00 29.25 0.0M
2025-07-02 28.80 28.91 28.59 28.59 0.0M
2025-07-01 28.71 29.00 28.15 28.72 0.0M
2025-06-30 28.08 28.69 27.78 28.50 0.0M
2025-06-27 28.18 28.67 27.63 28.03 0.6M
2025-06-26 27.48 27.80 27.44 27.68 0.0M
2025-06-25 27.63 27.73 27.58 27.58 0.0M
2025-06-24 27.60 27.66 27.54 27.64 0.0M
2025-06-23 27.49 27.76 27.11 27.50 0.0M
2025-06-20 27.60 27.60 27.12 27.49 0.0M
2025-06-18 27.88 28.04 27.53 27.53 0.0M
2025-06-17 27.76 27.89 27.76 27.78 0.0M
2025-06-16 28.44 28.70 27.86 27.87 0.0M
2025-06-13 28.34 28.55 28.26 28.26 0.0M
2025-06-12 28.52 28.68 28.45 28.68 0.0M
2025-06-11 28.60 28.88 28.51 28.55 0.0M
2025-06-10 28.46 28.58 28.28 28.45 0.0M
2025-06-09 28.55 28.68 28.35 28.35 0.0M
2025-06-06 28.60 28.74 28.58 28.63 0.0M
2025-06-05 29.20 29.20 28.56 28.58 0.0M
2025-06-04 28.69 28.69 28.45 28.45 0.0M
2025-06-03 29.08 29.13 28.58 28.66 0.0M
2025-06-02 29.26 29.34 28.80 28.90 0.0M
2025-05-30 29.09 29.35 28.99 29.14 0.0M
2025-05-29 28.91 29.25 28.91 29.24 0.0M
2025-05-28 28.88 29.10 28.70 29.00 0.0M
2025-05-27 29.04 29.18 28.64 28.64 0.0M
2025-05-23 29.23 29.63 28.77 28.86 0.0M
2025-05-22 29.48 29.49 28.99 29.23 0.0M
2025-05-21 29.37 29.74 29.19 29.48 0.0M
2025-05-20 29.14 29.75 29.14 29.55 0.0M
2025-05-19 29.59 29.61 29.49 29.57 0.0M
2025-05-16 29.12 29.71 28.95 29.44 0.0M
2025-05-15 29.70 29.75 29.63 29.72 0.0M
2025-05-14 29.02 29.68 29.02 29.39 0.0M
2025-05-13 29.68 29.73 29.43 29.43 0.0M
2025-05-12 29.63 29.73 29.40 29.44 0.0M
2025-05-09 29.37 29.80 29.09 29.09 0.0M
2025-05-08 29.69 29.80 29.47 29.57 0.0M
2025-05-07 29.48 29.84 29.33 29.50 0.0M
2025-05-06 29.94 29.94 29.24 29.24 0.0M
2025-05-05 29.47 30.54 29.47 29.86 0.0M
2025-05-02 28.91 29.49 28.91 29.46 0.0M
2025-05-01 28.86 29.24 28.86 29.08 0.0M
2025-04-30 28.86 29.08 28.68 28.68 0.0M
2025-04-29 29.14 29.26 29.12 29.15 0.0M
2025-04-28 28.98 29.25 28.98 29.20 0.0M
2025-04-25 29.24 29.25 28.98 28.99 0.0M
2025-04-24 29.43 29.70 29.38 29.40 0.0M
2025-04-23 29.50 29.92 29.49 29.49 0.0M
2025-04-22 28.75 29.55 28.75 28.83 0.0M
2025-04-21 28.58 29.17 28.57 28.80 0.0M
2025-04-17 28.39 28.82 28.35 28.63 0.0M
2025-04-16 28.39 28.39 28.00 28.17 0.0M
2025-04-15 27.48 28.39 27.48 27.98 0.0M
2025-04-14 27.00 27.52 27.00 27.39 0.0M
2025-04-11 26.81 27.31 26.81 26.86 0.0M
2025-04-10 27.49 27.71 26.76 27.19 0.0M
2025-04-09 26.11 28.64 26.11 27.78 0.0M
2025-04-08 26.69 27.02 26.04 26.49 0.0M
2025-04-07 26.46 26.69 26.26 26.48 0.0M
2025-04-04 26.03 27.23 26.01 26.86 0.0M
2025-04-03 27.81 27.85 27.22 27.25 0.0M
2025-04-02 28.23 28.44 28.18 28.19 0.0M
2025-04-01 28.44 28.60 28.22 28.47 0.0M
2025-03-31 28.28 28.82 28.27 28.45 0.0M
2025-03-28 29.05 29.06 28.70 28.76 0.0M
2025-03-27 29.50 29.59 29.17 29.30 0.0M
2025-03-26 29.15 29.27 29.05 29.08 0.0M
2025-03-25 27.86 29.34 27.86 28.67 0.0M
2025-03-24 28.71 29.00 28.36 28.40 0.0M
2025-03-21 28.29 29.10 27.83 28.09 0.0M
2025-03-20 28.20 28.65 28.06 28.19 0.0M
2025-03-19 28.02 29.10 28.02 28.63 0.0M
2025-03-18 27.78 28.30 27.75 28.27 0.0M
2025-03-17 27.56 28.26 27.56 28.16 0.0M
2025-03-14 28.00 28.00 27.70 27.70 0.0M
2025-03-13 28.00 28.00 27.17 27.58 0.0M
2025-03-12 27.30 27.65 27.05 27.07 0.0M
2025-03-11 27.58 27.58 26.90 26.90 0.0M
2025-03-10 28.16 28.25 27.61 27.61 0.0M
2025-03-07 27.86 28.51 27.86 28.48 0.0M
2025-03-06 28.01 28.36 27.78 28.10 0.1M
2025-03-05 28.09 29.00 27.87 28.27 0.0M
2025-03-04 27.94 28.00 27.57 27.91 0.0M
2025-03-03 27.60 28.10 27.60 27.81 0.0M
2025-02-28 27.57 28.81 27.57 27.96 0.0M
2025-02-27 27.57 28.70 27.57 27.80 0.0M
2025-02-26 27.94 28.33 27.61 27.73 0.0M
2025-02-25 27.78 28.17 27.76 27.81 0.0M
2025-02-24 28.77 28.77 28.01 28.01 0.0M
2025-02-21 28.83 29.19 28.52 28.52 0.0M
2025-02-20 29.70 29.70 28.81 29.17 0.0M
2025-02-19 30.04 30.74 29.66 30.19 0.0M
2025-02-18 30.09 30.88 29.98 30.41 0.0M
2025-02-14 30.33 30.64 30.09 30.62 0.0M
2025-02-13 29.52 31.24 29.52 30.75 0.0M
2025-02-12 30.00 31.34 29.99 31.01 0.0M
2025-02-11 30.68 31.00 30.55 30.55 0.0M
2025-02-10 30.50 31.30 30.50 31.05 0.0M
2025-02-07 30.45 31.55 30.36 31.25 0.0M
2025-02-06 30.48 31.55 30.48 31.55 0.0M
2025-02-05 29.65 31.59 29.65 31.09 0.0M
2025-02-04 29.30 30.24 29.21 29.80 0.0M
2025-02-03 29.10 29.25 29.00 29.25 0.0M
2025-01-31 29.39 29.80 28.51 29.80 0.0M
2025-01-30 29.06 29.69 28.56 29.69 0.0M
2025-01-29 29.07 29.84 29.07 29.26 0.0M
2025-01-28 28.84 29.20 27.92 29.15 0.0M
2025-01-27 29.49 29.49 29.06 29.21 0.0M
2025-01-24 28.62 29.50 28.62 29.50 0.0M
2025-01-23 28.75 28.75 28.75 28.75 0.0M
2025-01-22 28.11 28.87 28.11 28.49 0.0M
2025-01-21 28.06 28.93 28.01 28.22 0.0M
2025-01-17 28.03 28.41 28.03 28.28 0.0M
2025-01-16 27.91 28.40 27.84 28.35 0.0M
2025-01-15 27.65 28.65 27.50 27.99 0.0M
2025-01-14 26.61 27.28 26.57 27.10 0.0M
2025-01-13 26.62 26.99 26.53 26.73 0.0M
2025-01-10 27.36 27.55 26.85 26.85 0.0M
2025-01-08 27.45 27.87 27.44 27.61 0.0M
2025-01-07 28.02 28.11 28.02 28.02 0.0M
2025-01-06 28.35 28.39 28.06 28.27 0.0M
2025-01-03 28.20 28.51 28.11 28.35 0.0M
2025-01-02 28.57 28.99 28.27 28.33 0.0M