NASDAQ:CBFV | Historical Stock Price | CB Financial Services, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.16$18.42$27.90$42.27$64.03$96.992003-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$14.00$14.600——
2004-12-30$14.00$14.60800——
2004-12-29$14.13$14.735,600——
2004-12-28$14.00$14.600——
2004-12-27$14.00$14.600——
2004-12-23$14.00$14.600——
2004-12-22$14.00$14.600——
2004-12-21$14.00$14.600——
2004-12-20$14.00$14.60300——
2004-12-17$13.75$14.340——
2004-12-16$13.75$14.34100——
2004-12-15$13.75$14.345,700——
2004-12-14$13.50$14.083,500——
2004-12-13$13.50$14.08500——
2004-12-10$13.50$14.081,000——
2004-12-09$13.50$14.080——
2004-12-08$13.50$14.0810,000——
2004-12-07$13.25$13.822,000——
2004-12-06$13.50$13.870——
2004-12-03$13.50$13.870——
2004-12-02$13.50$13.870——
2004-12-01$13.50$13.870——
2004-11-30$13.50$13.8710,600——
2004-11-29$13.25$13.61700——
2004-11-26$14.25$14.64200——
2004-11-24$13.65$14.020——
2004-11-23$13.65$14.023,400——
2004-11-22$13.50$13.871,000——
2004-11-19$13.25$13.610——
2004-11-18$13.25$13.610——
2004-11-17$13.25$13.610——
2004-11-16$13.25$13.61200——
2004-11-15$13.50$13.870——
2004-11-12$13.50$13.871,000——
2004-11-11$13.15$13.511,000——
2004-11-10$13.15$13.510——
2004-11-09$13.15$13.510——
2004-11-08$13.15$13.510——
2004-11-05$13.15$13.510——
2004-11-04$13.15$13.51400——
2004-11-03$13.15$13.513,200——
2004-11-02$13.15$13.510——
2004-11-01$13.15$13.510——
2004-10-29$13.15$13.510——
2004-10-28$13.15$13.511,200——
2004-10-27$13.27$13.630——
2004-10-26$13.27$13.630——
2004-10-25$13.27$13.63400——
2004-10-22$13.25$13.610——
2004-10-21$13.25$13.610——
2004-10-20$13.25$13.610——
2004-10-19$13.25$13.611,700——
2004-10-18$13.25$13.61500——
2004-10-15$13.10$13.460——
2004-10-14$13.10$13.460——
2004-10-13$13.10$13.460——
2004-10-12$13.10$13.460——
2004-10-11$13.10$13.46500——
2004-10-08$13.50$13.871,700——
2004-10-07$13.10$13.460——
2004-10-06$13.10$13.460——
2004-10-05$13.10$13.460——
2004-10-04$13.10$13.462,200——
2004-10-01$13.25$13.610——
2004-09-30$13.25$13.610——
2004-09-29$13.25$13.610——
2004-09-28$13.25$13.61400——
2004-09-27$13.25$13.610——
2004-09-24$13.25$13.610——
2004-09-23$13.25$13.610——
2004-09-22$13.25$13.610——
2004-09-21$13.25$13.610——
2004-09-20$13.25$13.610——
2004-09-17$13.25$13.610——
2004-09-16$13.25$13.610——
2004-09-15$13.25$13.610——
2004-09-14$13.25$13.610——
2004-09-13$13.25$13.610——
2004-09-10$13.25$13.610——
2004-09-09$13.25$13.612,100——
2004-09-08$13.25$13.610——
2004-09-07$13.25$13.610——
2004-09-03$13.25$13.610——
2004-09-02$13.25$13.612,600——
2004-09-01$12.75$13.100——
2004-08-31$12.75$13.100——
2004-08-30$12.75$13.10300——
2004-08-27$13.00$13.350——
2004-08-26$13.00$13.350——
2004-08-25$13.00$13.350——
2004-08-24$13.00$13.350——
2004-08-23$13.00$13.350——
2004-08-20$13.00$13.350——
2004-08-19$13.00$13.351,500——
2004-08-18$12.80$13.15100——
2004-08-17$12.80$13.15200——
2004-08-16$13.60$13.970——
2004-08-13$13.60$13.97200——
2004-08-12$13.50$13.87200——
2004-08-11$13.00$13.35400——
2004-08-10$13.60$13.970——
2004-08-09$13.60$13.970——
2004-08-06$13.60$13.970——
2004-08-05$13.60$13.970——
2004-08-04$13.60$13.970——
2004-08-03$13.60$13.970——
2004-08-02$13.60$13.970——
2004-07-30$13.60$13.971,600——
2004-07-29$13.35$13.710——
2004-07-28$13.35$13.710——
2004-07-27$13.35$13.712,300——
2004-07-26$13.00$13.35300——
2004-07-23$13.60$13.970——
2004-07-22$13.60$13.9781,000——
2004-07-21$13.25$13.6135,000——
2004-07-20$13.00$13.35200——
2004-07-19$13.50$13.871,400——
2004-07-16$13.70$14.070——
2004-07-15$13.70$14.07700——
2004-07-14$14.00$14.38500——
2004-07-13$13.75$14.120——
2004-07-12$13.75$14.120——
2004-07-09$13.75$14.120——
2004-07-08$13.75$14.120——
2004-07-07$13.75$14.120——
2004-07-06$13.75$14.120——
2004-07-02$13.75$14.120——
2004-07-01$13.75$14.120——
2004-06-30$13.75$14.121,300——
2004-06-29$14.00$14.380——
2004-06-28$14.00$14.380——
2004-06-25$14.00$14.38100——
2004-06-24$13.80$14.180——
2004-06-23$13.80$14.180——
2004-06-22$13.80$14.181,600——
2004-06-21$13.60$13.970——
2004-06-18$13.60$13.970——
2004-06-17$13.60$13.970——
2004-06-16$13.60$13.970——
2004-06-15$13.60$13.970——
2004-06-14$13.60$13.97100——
2004-06-10$13.60$13.97300——
2004-06-09$13.75$14.120——
2004-06-08$13.75$14.12500——
2004-06-07$14.00$14.190——
2004-06-04$14.00$14.190——
2004-06-03$14.00$14.190——
2004-06-02$14.00$14.196,000——
2004-06-01$13.60$13.780——
2004-05-28$13.60$13.780——
2004-05-27$13.60$13.780——
2004-05-26$13.60$13.780——
2004-05-25$13.60$13.780——
2004-05-24$13.60$13.780——
2004-05-21$13.60$13.781,200——
2004-05-20$13.60$13.78100——
2004-05-19$14.25$14.440——
2004-05-18$14.25$14.440——
2004-05-17$14.25$14.446,000——
2004-05-14$14.25$14.440——
2004-05-13$14.25$14.440——
2004-05-12$14.25$14.440——
2004-05-11$14.25$14.440——
2004-05-10$14.25$14.440——
2004-05-07$14.25$14.440——
2004-05-06$14.25$14.440——
2004-05-05$14.25$14.440——
2004-05-04$14.25$14.440——
2004-05-03$14.25$14.440——
2004-04-30$14.25$14.440——
2004-04-29$14.25$14.440——
2004-04-28$14.25$14.440——
2004-04-27$14.25$14.44100——
2004-04-26$14.25$14.440——
2004-04-23$14.25$14.440——
2004-04-22$14.25$14.44200——
2004-04-21$14.25$14.440——
2004-04-20$14.25$14.44700——
2004-04-19$14.05$14.241,000——
2004-04-16$14.25$14.440——
2004-04-15$14.25$14.44600——
2004-04-14$14.05$14.2410,000——
2004-04-13$14.05$14.245,000——
2004-04-12$14.05$14.24700——
2004-04-08$14.25$14.440——
2004-04-07$14.25$14.440——
2004-04-06$14.25$14.442,300——
2004-04-05$14.05$14.240——
2004-04-02$14.05$14.240——
2004-04-01$14.05$14.240——
2004-03-31$14.05$14.240——
2004-03-30$14.05$14.240——
2004-03-29$14.05$14.240——
2004-03-26$14.05$14.240——
2004-03-25$14.05$14.240——
2004-03-24$14.05$14.240——
2004-03-23$14.05$14.24400——
2004-03-22$14.20$14.390——
2004-03-19$14.20$14.390——
2004-03-18$14.20$14.39200——
2004-03-17$14.05$14.240——
2004-03-16$14.05$14.240——
2004-03-15$14.05$14.240——
2004-03-12$14.05$14.240——
2004-03-11$14.05$14.240——
2004-03-10$14.05$14.241,000——
2004-03-09$14.00$14.193,300——
2004-03-08$14.00$14.190——
2004-03-05$14.00$14.190——
2004-03-04$14.00$14.190——
2004-03-03$14.00$14.190——
2004-03-02$14.00$14.190——
2004-03-01$14.00$14.190——
2004-02-27$14.00$14.190——
2004-02-26$14.00$14.190——
2004-02-25$14.00$14.190——
2004-02-24$14.00$14.19300——
2004-02-23$14.00$14.19900——
2004-02-20$14.00$14.19100——
2004-02-19$14.00$14.190——
2004-02-18$14.00$14.197,600——
2004-02-17$14.00$14.19100——
2004-02-13$13.85$14.031,200——
2004-02-12$14.25$14.44700——
2004-02-11$13.80$13.980——
2004-02-10$13.80$13.98200——
2004-02-09$14.00$14.190——
2004-02-06$14.00$14.190——
2004-02-05$14.00$14.190——
2004-02-04$14.00$14.190——
2004-02-03$14.00$14.194,900——
2004-02-02$14.00$14.190——
2004-01-30$14.00$14.190——
2004-01-29$14.00$14.19600——
2004-01-28$14.10$14.29600——
2004-01-27$14.50$14.692,300——
2004-01-26$14.75$14.952,000——
2004-01-23$14.75$14.950——
2004-01-22$14.75$14.950——
2004-01-21$14.75$14.950——
2004-01-20$14.75$14.950——
2004-01-16$14.75$14.950——
2004-01-15$14.75$14.951,000——
2004-01-14$14.60$14.790——
2004-01-13$14.60$14.790——
2004-01-12$14.60$14.790——
2004-01-09$14.60$14.790——
2004-01-08$14.60$14.79300——
2004-01-07$14.60$14.790——
2004-01-06$14.60$14.790——
2004-01-05$14.60$14.790——
2004-01-02$14.60$14.790——