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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.14$56.202,000——
2019-12-30$30.51$56.892,300——
2019-12-27$30.59$57.041,000——
2019-12-26$30.50$56.872,600——
2019-12-24$30.33$56.553,300——
2019-12-23$30.59$57.0410,700——
2019-12-20$30.79$57.4115,700——
2019-12-19$30.55$56.964,100——
2019-12-18$30.51$56.892,000——
2019-12-17$30.54$56.9418,900——
2019-12-16$30.65$57.1515,200——
2019-12-13$30.44$56.7610,200——
2019-12-12$30.48$56.839,000——
2019-12-11$30.39$56.6612,400——
2019-12-10$30.22$56.3512,200——
2019-12-09$30.19$56.2910,000——
2019-12-06$29.50$55.0113,600——
2019-12-05$29.50$55.0110,600——
2019-12-04$30.00$55.4911,400——
2019-12-03$29.94$55.386,600——
2019-12-02$30.09$55.6616,000——
2019-11-29$29.77$55.062,000——
2019-11-27$29.40$54.3831,400——
2019-11-26$29.35$54.294,300——
2019-11-25$29.45$54.479,600——
2019-11-22$28.50$52.722,700——
2019-11-21$28.50$52.721,500——
2019-11-20$28.25$52.257,300——
2019-11-19$28.78$53.232,400——
2019-11-18$28.25$52.253,300——
2019-11-15$28.32$52.382,000——
2019-11-14$28.30$52.351,300——
2019-11-13$27.94$51.688,800——
2019-11-12$27.63$51.11500——
2019-11-11$27.65$51.142,600——
2019-11-08$27.56$50.9821,200——
2019-11-07$27.25$50.401,300——
2019-11-06$27.26$50.42100——
2019-11-05$27.26$50.42400——
2019-11-04$27.13$50.181,500——
2019-11-01$27.40$50.681,300——
2019-10-31$26.80$49.576,600——
2019-10-30$27.00$49.942,800——
2019-10-29$26.60$49.2013,100——
2019-10-28$26.49$49.001,300——
2019-10-25$26.48$48.98100——
2019-10-24$26.48$48.982,400——
2019-10-23$26.20$48.4634,800——
2019-10-22$26.80$49.572,500——
2019-10-21$26.96$49.87900——
2019-10-18$26.50$49.025,000——
2019-10-17$26.91$49.772,000——
2019-10-16$26.36$48.762,100——
2019-10-15$26.63$49.26100——
2019-10-14$26.63$49.265,700——
2019-10-11$26.27$48.592,100——
2019-10-10$26.28$48.614,200——
2019-10-09$26.24$48.542,000——
2019-10-08$26.21$48.48500——
2019-10-07$26.17$48.412,100——
2019-10-04$26.35$48.742,800——
2019-10-03$26.60$49.204,200——
2019-10-02$27.15$50.226,200——
2019-10-01$27.80$51.424,800——
2019-09-30$27.76$51.352,400——
2019-09-27$27.46$50.792,600——
2019-09-26$27.30$50.504,400——
2019-09-25$27.20$50.313,300——
2019-09-24$27.05$50.034,700——
2019-09-23$27.17$50.263,300——
2019-09-20$27.44$50.7532,200——
2019-09-19$25.75$47.632,400——
2019-09-18$25.76$47.653,100——
2019-09-17$25.73$47.593,000——
2019-09-16$25.66$47.462,900——
2019-09-13$25.39$46.962,000——
2019-09-12$25.46$47.0917,500——
2019-09-11$25.50$47.1712,100——
2019-09-10$25.00$46.245,700——
2019-09-09$24.98$46.202,600——
2019-09-06$25.07$46.377,800——
2019-09-05$25.20$46.612,400——
2019-09-04$25.38$46.505,400——
2019-09-03$24.90$45.620——
2019-08-30$24.90$45.62700——
2019-08-29$24.85$45.533,100——
2019-08-28$24.87$45.57100——
2019-08-27$25.00$45.801,500——
2019-08-26$25.22$46.212,400——
2019-08-23$24.90$45.6210,900——
2019-08-22$25.49$46.702,500——
2019-08-21$25.11$46.011,500——
2019-08-20$24.96$45.73600——
2019-08-19$24.86$45.552,200——
2019-08-16$25.74$47.164,900——
2019-08-15$25.11$46.012,900——
2019-08-14$24.60$45.079,000——
2019-08-13$25.00$45.801,200——
2019-08-12$24.66$45.186,900——
2019-08-09$24.90$45.621,400——
2019-08-08$24.80$45.446,600——
2019-08-07$24.72$45.295,900——
2019-08-06$24.06$44.0817,400——
2019-08-05$24.39$44.69214,200——
2019-08-02$24.14$44.2325,900——
2019-08-01$24.10$44.1630,800——
2019-07-31$24.40$44.719,000——
2019-07-30$25.35$46.4510,000——
2019-07-29$24.54$44.962,400——
2019-07-26$24.65$45.163,000——
2019-07-25$24.49$44.87100——
2019-07-24$24.49$44.871,400——
2019-07-23$24.46$44.821,700——
2019-07-22$24.40$44.712,700——
2019-07-19$24.15$44.252,500——
2019-07-18$24.13$44.2119,000——
2019-07-17$25.10$45.9968,100——
2019-07-16$25.00$45.8011,800——
2019-07-15$25.00$45.805,200——
2019-07-12$25.05$45.9014,400——
2019-07-11$25.16$46.1025,200——
2019-07-10$25.70$47.095,000——
2019-07-09$25.00$45.8020,100——
2019-07-08$24.78$45.403,700——
2019-07-05$24.76$45.364,000——
2019-07-03$25.50$46.726,000——
2019-07-02$25.50$46.728,100——
2019-07-01$25.01$45.8218,500——
2019-06-28$23.75$43.51587,100——
2019-06-27$23.13$42.3822,700——
2019-06-26$23.26$42.6224,000——
2019-06-25$23.40$42.8713,900——
2019-06-24$23.80$43.6116,700——
2019-06-21$23.97$43.9232,200——
2019-06-20$23.55$43.1514,100——
2019-06-19$23.26$42.6218,900——
2019-06-18$23.34$42.769,100——
2019-06-17$23.37$42.8212,700——
2019-06-14$23.29$42.6712,300——
2019-06-13$23.40$42.878,300——
2019-06-12$23.29$42.6719,600——
2019-06-11$23.68$43.3913,900——
2019-06-10$23.28$42.6511,000——
2019-06-07$23.08$42.298,100——
2019-06-06$23.30$42.259,400——
2019-06-05$23.30$42.2510,800——
2019-06-04$23.37$42.385,600——
2019-06-03$23.46$42.547,900——
2019-05-31$23.49$42.596,100——
2019-05-30$23.39$42.419,400——
2019-05-29$23.40$42.439,600——
2019-05-28$23.60$42.7917,300——
2019-05-24$23.61$42.814,800——
2019-05-23$23.50$42.6110,800——
2019-05-22$23.60$42.794,900——
2019-05-21$23.70$42.9818,300——
2019-05-20$23.60$42.7911,800——
2019-05-17$23.61$42.815,900——
2019-05-16$23.51$42.635,000——
2019-05-15$23.61$42.819,300——
2019-05-14$23.56$42.7210,900——
2019-05-13$23.88$43.3010,100——
2019-05-10$23.70$42.987,300——
2019-05-09$24.00$43.528,700——
2019-05-08$24.82$45.016,100——
2019-05-07$24.93$45.215,600——
2019-05-06$24.60$44.615,500——
2019-05-03$24.68$44.7516,000——
2019-05-02$23.51$42.6324,300——
2019-05-01$23.58$42.766,900——
2019-04-30$23.74$43.058,100——
2019-04-29$23.84$43.2314,500——
2019-04-26$23.17$42.017,300——
2019-04-25$23.29$42.235,500——
2019-04-24$23.05$41.802,500——
2019-04-23$23.20$42.076,100——
2019-04-22$23.00$41.714,600——
2019-04-18$23.41$42.4510,000——
2019-04-17$23.05$41.803,600——
2019-04-16$23.18$42.038,100——
2019-04-15$23.14$41.964,300——
2019-04-12$22.98$41.675,100——
2019-04-11$23.18$42.031,900——
2019-04-10$23.09$41.8711,500——
2019-04-09$22.78$41.315,600——
2019-04-08$23.19$42.054,200——
2019-04-05$23.43$42.494,800——
2019-04-04$23.17$42.011,700——
2019-04-03$23.00$41.711,400——
2019-04-02$23.30$42.258,500——
2019-04-01$23.73$43.032,900——
2019-03-29$23.73$43.034,500——
2019-03-28$23.83$43.211,500——
2019-03-27$23.74$43.052,400——
2019-03-26$23.81$43.172,200——
2019-03-25$23.95$43.432,200——
2019-03-22$23.92$43.377,300——
2019-03-21$24.45$44.345,800——
2019-03-20$24.89$45.134,800——
2019-03-19$24.90$45.157,400——
2019-03-18$24.99$45.311,700——
2019-03-15$24.97$45.2819,600——
2019-03-14$25.00$45.336,100——
2019-03-13$24.53$44.483,300——
2019-03-12$24.00$43.524,900——
2019-03-11$24.67$44.733,200——
2019-03-08$25.00$45.335,600——
2019-03-07$25.05$44.996,200——
2019-03-06$25.43$45.672,800——
2019-03-05$25.82$46.372,300——
2019-03-04$25.90$46.515,600——
2019-03-01$25.85$46.424,200——
2019-02-28$25.87$46.463,000——
2019-02-27$25.83$46.393,600——
2019-02-26$26.00$46.698,600——
2019-02-25$25.60$45.982,600——
2019-02-22$25.85$46.426,200——
2019-02-21$25.80$46.344,900——
2019-02-20$26.21$47.076,000——
2019-02-19$25.80$46.346,800——
2019-02-15$26.34$47.303,000——
2019-02-14$26.10$46.875,500——
2019-02-13$26.38$47.381,100——
2019-02-12$25.91$46.532,900——
2019-02-11$26.09$46.863,300——
2019-02-08$26.11$46.8915,800——
2019-02-07$24.73$44.413,200——
2019-02-06$24.40$43.826,200——
2019-02-05$24.15$43.372,700——
2019-02-04$24.20$43.464,500——
2019-02-01$24.29$43.62900——
2019-01-31$24.15$43.371,700——
2019-01-30$24.29$43.622,600——
2019-01-29$24.12$43.323,600——
2019-01-28$24.01$43.125,600——
2019-01-25$24.30$43.642,000——
2019-01-24$24.35$43.732,500——
2019-01-23$24.40$43.821,600——
2019-01-22$24.25$43.5510,200——
2019-01-18$24.30$43.645,000——
2019-01-17$24.43$43.875,700——
2019-01-16$24.69$44.346,100——
2019-01-15$24.29$43.623,200——
2019-01-14$24.25$43.558,300——
2019-01-11$24.90$44.725,500——
2019-01-10$24.70$44.364,200——
2019-01-09$24.83$44.592,900——
2019-01-08$24.90$44.723,000——
2019-01-07$24.66$44.293,200——
2019-01-04$24.85$44.639,800——
2019-01-03$24.55$44.095,300——
2019-01-02$24.50$44.004,400——