tiprankstipranks
CNB Community Bancorp Inc (CNBB)
OTHER OTC:CNBB
US Market
CNBB
CNB Community Bancorp
RESEARCH TOOLSreports

CNB Community Bancorp (CNBB) Historical Prices

8 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
45.71
45.92
45.50
45.71
45.71
+0.10%
0
0.00
Apr 07, 2026
45.67
45.93
45.40
45.67
45.67
+0.04%
0
0.00
Apr 06, 2026
45.65
45.93
45.36
45.65
45.65
+0.52%
0
0.00
Apr 03, 2026
45.41
45.41
45.41
45.41
45.41
0.00%
0
0.00
Apr 02, 2026
45.41
45.41
45.41
45.41
45.41
-0.61%
100
0.08
Apr 01, 2026
45.69
45.97
45.41
45.69
45.69
-0.02%
0
0.00
Mar 31, 2026
45.70
45.99
45.41
45.70
45.70
+0.72%
0
0.00
Mar 30, 2026
45.71
46.00
45.41
45.71
45.38
+0.06%
0
0.00
Mar 27, 2026
45.68
46.00
45.36
45.68
45.35
0.00%
0
0.00
Mar 26, 2026
45.68
46.00
45.36
45.68
45.35
+0.01%
0
0.00
Mar 25, 2026
45.68
46.00
45.35
45.68
45.35
+0.83%
0
0.00
Mar 24, 2026
45.30
45.30
45.30
45.30
44.97
-0.02%
1,858
1.45
Mar 23, 2026
45.31
45.31
45.31
45.31
44.98
-0.31%
1,800
1.43
Mar 20, 2026
45.47
45.47
45.25
45.45
45.12
-1.56%
6,222
5.38
Mar 19, 2026
46.00
46.17
46.00
46.17
45.84
+0.98%
370
0.32
Mar 18, 2026
45.73
46.00
45.45
45.73
45.39
+0.61%
0
0.00
Mar 17, 2026
45.45
45.45
45.45
45.45
45.12
-0.87%
250
0.22
Mar 16, 2026
45.85
46.25
45.45
45.85
45.52
0.00%
0
0.00
Mar 13, 2026
45.85
46.25
45.45
45.85
45.52
+0.88%
0
0.00
Mar 12, 2026
45.45
45.45
45.45
45.45
45.12
+0.02%
100
0.09
Mar 11, 2026
45.44
45.44
45.44
45.44
45.11
+0.15%
1,200
1.06
Mar 10, 2026
45.37
45.44
45.30
45.37
45.04
-0.16%
0
0.00
Mar 09, 2026
45.44
45.44
45.44
45.44
45.11
+0.31%
100
0.09
Mar 06, 2026
45.30
45.30
45.30
45.30
44.97
+0.08%
100
0.09
Mar 05, 2026
45.27
45.30
45.23
45.27
44.94
+0.09%
0
0.00
Mar 04, 2026
45.23
45.30
45.15
45.23
44.90
0.00%
0
0.00
Mar 03, 2026
45.23
45.30
45.15
45.23
44.90
-0.14%
0
0.00
Mar 02, 2026
45.29
45.29
45.29
45.29
44.96
0.00%
1,000
0.81
Feb 27, 2026
45.29
45.29
45.29
45.29
44.96
+0.15%
230
0.19
Feb 26, 2026
45.22
45.29
45.15
45.22
44.89
+0.27%
0
0.00
Feb 25, 2026
45.10
45.10
45.10
45.10
44.77
-0.22%
500
0.40
Feb 24, 2026
45.20
45.29
45.11
45.20
44.87
-0.01%
0
0.00
Feb 23, 2026
45.21
45.29
45.12
45.21
44.88
+0.14%
0
0.00
Feb 20, 2026
45.14
45.14
45.14
45.14
44.81
+0.10%
100
0.08
Feb 19, 2026
45.10
45.14
45.05
45.10
44.77
-0.18%
0
0.00
Feb 18, 2026
45.18
45.30
45.05
45.18
44.85
+0.05%
0
0.00
Feb 17, 2026
45.30
45.30
45.15
45.15
44.82
-0.28%
400
0.32
Feb 16, 2026
45.28
45.50
45.05
45.28
44.95
0.00%
0
0.00
Feb 13, 2026
45.28
45.50
45.05
45.28
44.95
0.00%
0
0.00
Feb 12, 2026
45.28
45.50
45.05
45.28
44.95
+0.01%
0
0.00
Feb 11, 2026
45.27
45.54
45.00
45.27
44.94
0.00%
0
0.00
Feb 10, 2026
45.27
45.54
45.00
45.27
44.94
+0.49%
0
0.00
Feb 09, 2026
45.30
45.30
45.05
45.05
44.72
-0.55%
568
0.45
Feb 06, 2026
46.00
46.00
45.30
45.30
44.97
+0.66%
845
0.68
Feb 05, 2026
45.00
45.00
45.00
45.00
44.68
-2.17%
26,582
32.16
Feb 04, 2026
46.00
46.00
46.00
46.00
45.67
-2.65%
100
0.12
Feb 03, 2026
47.25
49.00
45.50
47.25
46.91
+0.79%
0
0.00
Feb 02, 2026
46.88
49.00
44.76
46.88
46.54
0.00%
0
0.00
Jan 30, 2026
46.88
49.00
44.76
46.88
46.54
+4.74%
0
0.00
Jan 29, 2026
47.87
47.87
44.76
44.76
44.44
0.00%
200
0.24
Rows:
50