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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.01$38.894,800——
2020-12-30$20.35$39.551,400——
2020-12-29$20.25$39.3613,300——
2020-12-28$20.30$39.469,900——
2020-12-24$20.26$39.381,700——
2020-12-23$20.41$39.677,800——
2020-12-22$20.15$39.1617,900——
2020-12-21$20.55$39.9424,500——
2020-12-18$22.37$43.4846,400——
2020-12-17$20.40$39.655,900——
2020-12-16$20.51$39.863,900——
2020-12-15$20.92$40.669,400——
2020-12-14$20.38$39.619,200——
2020-12-11$20.96$40.744,500——
2020-12-10$21.11$41.034,300——
2020-12-09$21.06$40.9310,600——
2020-12-08$21.67$42.126,700——
2020-12-07$21.78$42.337,700——
2020-12-04$21.60$41.982,300——
2020-12-03$21.79$42.351,900——
2020-12-02$22.39$43.055,000——
2020-12-01$22.49$43.247,900——
2020-11-30$22.39$43.054,700——
2020-11-27$22.80$43.841,600——
2020-11-25$22.85$43.946,100——
2020-11-24$23.40$44.9911,200——
2020-11-23$22.56$43.385,100——
2020-11-20$22.40$43.074,100——
2020-11-19$22.40$43.073,600——
2020-11-18$22.59$43.443,300——
2020-11-17$22.94$44.116,500——
2020-11-16$23.46$45.116,200——
2020-11-13$22.81$43.861,800——
2020-11-12$22.00$42.303,900——
2020-11-11$22.99$44.213,800——
2020-11-10$23.25$44.7110,000——
2020-11-09$22.15$42.5911,100——
2020-11-06$19.80$38.073,800——
2020-11-05$20.06$38.574,700——
2020-11-04$19.88$38.235,700——
2020-11-03$21.64$41.618,300——
2020-11-02$20.37$39.172,800——
2020-10-30$19.61$37.712,400——
2020-10-29$20.00$38.464,000——
2020-10-28$20.00$38.463,500——
2020-10-27$20.21$38.866,200——
2020-10-26$20.35$39.132,300——
2020-10-23$20.61$39.634,100——
2020-10-22$20.26$38.969,500——
2020-10-21$19.87$38.212,800——
2020-10-20$19.83$38.138,000——
2020-10-19$19.82$38.114,200——
2020-10-16$20.48$39.386,000——
2020-10-15$19.92$38.3019,500——
2020-10-14$20.53$39.482,300——
2020-10-13$20.60$39.618,600——
2020-10-12$20.75$39.904,100——
2020-10-09$20.46$39.345,900——
2020-10-08$19.79$38.0516,300——
2020-10-07$19.84$38.158,900——
2020-10-06$19.61$37.717,400——
2020-10-05$19.67$37.825,900——
2020-10-02$18.75$36.052,000——
2020-10-01$19.09$36.713,600——
2020-09-30$19.08$36.691,600——
2020-09-29$18.91$36.362,700——
2020-09-28$18.91$36.366,000——
2020-09-25$18.44$35.464,600——
2020-09-24$18.33$35.2510,700——
2020-09-23$18.65$35.8619,800——
2020-09-22$19.00$36.5311,000——
2020-09-21$19.01$36.5513,400——
2020-09-18$20.00$38.4627,200——
2020-09-17$19.52$37.534,600——
2020-09-16$19.27$37.057,100——
2020-09-15$19.71$37.908,200——
2020-09-14$19.47$37.443,000——
2020-09-11$19.00$36.535,100——
2020-09-10$19.03$36.594,000——
2020-09-09$19.05$36.638,800——
2020-09-08$18.91$36.365,500——
2020-09-04$19.65$37.7810,700——
2020-09-03$19.70$37.8812,900——
2020-09-02$19.60$37.2320,200——
2020-09-01$18.87$35.8411,900——
2020-08-31$18.60$35.3318,500——
2020-08-28$18.79$35.695,100——
2020-08-27$18.66$35.448,700——
2020-08-26$18.47$35.089,600——
2020-08-25$18.52$35.1711,600——
2020-08-24$18.35$34.856,100——
2020-08-21$18.21$34.5923,200——
2020-08-20$18.32$34.7924,700——
2020-08-19$18.25$34.6610,100——
2020-08-18$18.34$34.836,300——
2020-08-17$18.77$35.659,500——
2020-08-14$18.61$35.353,200——
2020-08-13$18.65$35.4215,600——
2020-08-12$18.50$35.149,000——
2020-08-11$18.43$35.0033,400——
2020-08-10$18.71$35.549,000——
2020-08-07$18.49$35.125,800——
2020-08-06$17.88$33.964,700——
2020-08-05$17.94$34.0714,000——
2020-08-04$17.20$32.6723,600——
2020-08-03$17.39$33.035,300——
2020-07-31$17.30$32.8625,800——
2020-07-30$16.45$31.2429,300——
2020-07-29$18.17$34.518,200——
2020-07-28$17.50$33.2416,400——
2020-07-27$18.46$35.0615,600——
2020-07-24$19.36$36.774,800——
2020-07-23$19.87$37.744,000——
2020-07-22$19.62$37.268,200——
2020-07-21$18.92$35.935,900——
2020-07-20$18.43$35.004,400——
2020-07-17$18.47$35.0812,200——
2020-07-16$18.91$35.9212,200——
2020-07-15$19.09$36.2631,500——
2020-07-14$18.86$35.829,900——
2020-07-13$18.50$35.1413,400——
2020-07-10$18.80$35.7147,000——
2020-07-09$19.02$36.1218,400——
2020-07-08$20.16$38.2917,800——
2020-07-07$20.26$38.487,800——
2020-07-06$21.14$40.1514,400——
2020-07-02$20.98$39.8517,700——
2020-07-01$21.35$40.5513,400——
2020-06-30$21.82$41.4424,200——
2020-06-29$21.56$40.9554,200——
2020-06-26$22.00$41.78606,300——
2020-06-25$24.25$46.0649,000——
2020-06-24$23.80$45.2018,700——
2020-06-23$24.45$46.4425,600——
2020-06-22$24.37$46.2926,200——
2020-06-19$24.71$46.9316,700——
2020-06-18$25.50$48.437,000——
2020-06-17$25.96$49.316,300——
2020-06-16$25.39$48.2214,100——
2020-06-15$24.65$46.8214,900——
2020-06-12$25.95$49.2921,300——
2020-06-11$23.92$45.4315,300——
2020-06-10$26.48$50.2912,300——
2020-06-09$27.01$51.307,800——
2020-06-08$27.86$52.9120,700——
2020-06-05$26.31$49.9721,600——
2020-06-04$24.73$46.979,100——
2020-06-03$24.93$46.8912,400——
2020-06-02$24.01$45.1614,100——
2020-06-01$23.65$44.497,000——
2020-05-29$24.25$45.6117,400——
2020-05-28$23.91$44.974,400——
2020-05-27$23.81$44.798,900——
2020-05-26$23.99$45.128,600——
2020-05-22$23.74$44.659,900——
2020-05-21$22.45$42.237,600——
2020-05-20$23.00$43.2613,500——
2020-05-19$23.29$43.819,000——
2020-05-18$23.46$44.1310,500——
2020-05-15$21.63$40.698,000——
2020-05-14$21.81$41.026,000——
2020-05-13$22.11$41.5917,200——
2020-05-12$22.99$43.2413,300——
2020-05-11$23.73$44.6414,300——
2020-05-08$24.23$45.5814,400——
2020-05-07$22.99$43.2415,300——
2020-05-06$23.00$43.2612,900——
2020-05-05$22.32$41.9818,400——
2020-05-04$23.26$43.7510,100——
2020-05-01$22.37$42.0813,700——
2020-04-30$20.98$39.463,400——
2020-04-29$20.91$39.3315,100——
2020-04-28$20.30$38.1815,600——
2020-04-27$19.20$36.118,700——
2020-04-24$18.70$35.174,500——
2020-04-23$19.02$35.783,900——
2020-04-22$18.92$35.5914,100——
2020-04-21$19.17$36.065,600——
2020-04-20$19.20$36.117,000——
2020-04-17$19.09$35.915,900——
2020-04-16$18.70$35.1717,100——
2020-04-15$18.30$34.4214,900——
2020-04-14$18.68$35.145,300——
2020-04-13$18.66$35.108,200——
2020-04-09$19.10$35.9311,800——
2020-04-08$18.83$35.425,900——
2020-04-07$18.28$34.389,900——
2020-04-06$17.93$33.738,300——
2020-04-03$18.30$34.4212,700——
2020-04-02$19.04$35.8115,000——
2020-04-01$19.18$36.087,700——
2020-03-31$19.31$36.3218,400——
2020-03-30$19.25$36.2111,000——
2020-03-27$19.50$36.689,300——
2020-03-26$18.99$35.7216,600——
2020-03-25$18.13$34.108,800——
2020-03-24$18.00$33.8624,500——
2020-03-23$17.50$32.9210,800——
2020-03-20$19.48$36.644,200——
2020-03-19$18.67$35.1215,200——
2020-03-18$19.70$37.0623,700——
2020-03-17$21.00$39.5016,800——
2020-03-16$22.02$41.4216,600——
2020-03-13$23.50$44.2013,200——
2020-03-12$22.86$43.0022,200——
2020-03-11$23.30$43.8312,100——
2020-03-10$24.51$46.1019,500——
2020-03-09$25.02$47.0611,200——
2020-03-06$26.00$48.914,800——
2020-03-05$26.25$49.387,200——
2020-03-04$27.53$51.339,100——
2020-03-03$28.27$52.7114,800——
2020-03-02$28.80$53.707,300——
2020-02-28$29.31$54.6511,100——
2020-02-27$29.82$55.608,600——
2020-02-26$29.72$55.4214,800——
2020-02-25$30.00$55.9411,700——
2020-02-24$30.14$56.204,700——
2020-02-21$30.40$56.685,900——
2020-02-20$30.44$56.763,900——
2020-02-19$30.52$56.912,100——
2020-02-18$30.00$55.945,600——
2020-02-14$29.80$55.5615,700——
2020-02-13$30.49$56.854,400——
2020-02-12$30.25$56.4022,300——
2020-02-11$29.30$54.6311,300——
2020-02-10$29.25$54.547,400——
2020-02-07$29.30$54.6312,900——
2020-02-06$29.35$54.7321,900——
2020-02-05$29.23$54.506,000——
2020-02-04$29.31$54.654,300——
2020-02-03$29.26$54.5610,300——
2020-01-31$29.20$54.4514,300——
2020-01-30$28.98$54.045,100——
2020-01-29$29.18$54.416,300——
2020-01-28$29.01$54.094,400——
2020-01-27$29.05$54.175,700——
2020-01-24$30.41$56.704,000——
2020-01-23$30.06$56.055,400——
2020-01-22$30.84$57.509,400——
2020-01-21$30.92$57.6516,800——
2020-01-17$30.20$56.312,900——
2020-01-16$29.87$55.704,100——
2020-01-15$29.70$55.388,600——
2020-01-14$28.82$53.747,300——
2020-01-13$28.67$53.466,000——
2020-01-10$28.90$53.8922,800——
2020-01-09$28.86$53.8151,000——
2020-01-08$29.73$55.433,300——
2020-01-07$29.76$55.493,000——
2020-01-06$30.40$56.681,700——
2020-01-03$30.58$57.022,300——
2020-01-02$30.55$56.962,300——