S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

CNB Cmnty Bancor (CNBB)

OTC

$49.48$0.00 (0.00%)

Price as of May 29, 2026

N/A
Market Cap
16.38%
1-Year Change
Banks - Regional
Industry

1 Month
+2.72%

Low Price$48.17

High Price$49.49
3 Months
+9.23%

Low Price$45.30

High Price$49.49
1 Year
+17.74%

Low Price$40.00

High Price$49.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/29/2026	49.48	49.48	49.48	49.48	0.00%	200
05/27/2026	48.53	49.48	48.53	49.48	-0.02%	210
05/15/2026	46.10	49.49	46.10	49.49	+0.65%	395
05/07/2026	49.17	49.17	49.17	49.17	+2.08%	100
05/06/2026	46.02	48.17	46.02	48.17	+4.69%	300
04/29/2026	46.01	46.01	46.01	46.01	-1.05%	444
04/28/2026	46.50	46.50	46.50	46.50	0.00%	105
04/27/2026	46.50	46.50	46.50	46.50	+1.09%	216
04/22/2026	46.00	46.00	46.00	46.00	+0.38%	100
04/21/2026	45.83	45.83	45.83	45.83	+0.49%	100
04/20/2026	45.60	45.60	45.60	45.60	-0.87%	231
04/17/2026	46.00	46.00	46.00	46.00	+0.13%	120
04/15/2026	45.94	45.94	45.94	45.94	+0.04%	100
04/10/2026	45.92	45.92	45.92	45.92	+1.12%	128
04/02/2026	45.41	45.41	45.41	45.41	+0.98%	100
03/31/2026	$0.33 Dividend
03/24/2026	44.97	44.97	44.97	44.97	-0.02%	1,858
03/23/2026	44.98	44.98	44.98	44.98	-0.31%	1,800
03/20/2026	45.14	45.14	44.92	45.12	-1.56%	6,222
03/19/2026	45.66	45.83	45.66	45.83	+1.59%	370
03/17/2026	45.12	45.12	45.12	45.12	0.00%	250
03/12/2026	45.12	45.12	45.12	45.12	+0.02%	100
03/11/2026	45.11	45.11	45.11	45.11	-0.003%	1,200
03/09/2026	45.11	45.11	45.11	45.11	+0.31%	100
03/06/2026	44.97	44.97	44.97	44.97	+0.02%	100
03/02/2026	44.96	44.96	44.96	44.96	0.00%	1,000
02/27/2026	44.96	44.96	44.96	44.96	+0.42%	230
02/25/2026	44.77	44.77	44.77	44.77	-0.09%	500
02/20/2026	44.81	44.81	44.81	44.81	-0.02%	100
02/17/2026	44.97	44.97	44.82	44.82	+0.22%	400
02/09/2026	44.97	44.97	44.72	44.72	-0.55%	568
02/06/2026	45.66	45.66	44.97	44.97	+0.67%	845
02/05/2026	44.67	44.67	44.67	44.67	-2.17%	26,582
02/04/2026	45.66	45.66	45.66	45.66	+2.77%	100
01/29/2026	47.52	47.52	44.43	44.43	0.00%	200
01/28/2026	45.17	45.17	44.43	44.43	-0.20%	27,102
01/27/2026	44.77	44.77	44.52	44.52	-0.84%	11,822
01/23/2026	45.17	45.17	44.90	44.90	+1.64%	200
01/22/2026	44.18	44.18	44.18	44.18	0.00%	560
01/16/2026	44.17	44.18	44.17	44.18	0.00%	200
01/06/2026	44.18	44.18	44.18	44.18	+0.04%	302
12/31/2025	$0.52 Dividend
12/30/2025	44.16	44.16	44.16	44.16	+0.73%	200
12/12/2025	43.37	43.84	43.37	43.84	+0.17%	506
12/11/2025	43.43	43.84	43.42	43.76	+0.02%	855
12/09/2025	43.75	43.75	43.75	43.75	+0.43%	100
12/08/2025	43.37	43.68	43.37	43.57	-0.78%	6,010
12/05/2025	44.16	44.49	43.91	43.91	-0.56%	340
12/03/2025	44.16	44.16	44.16	44.16	+1.93%	100
12/01/2025	43.32	43.32	43.32	43.32	+0.11%	1,734
11/24/2025	43.27	43.27	43.27	43.27	-0.23%	300
11/18/2025	43.37	43.37	43.37	43.37	-0.02%	930
11/17/2025	43.42	43.42	43.38	43.38	-0.09%	400
11/14/2025	43.42	43.42	43.42	43.42	-0.56%	117
11/12/2025	43.67	43.67	43.67	43.67	0.00%	100
11/04/2025	43.67	43.67	43.67	43.67	0.00%	100
10/24/2025	43.67	43.67	43.67	43.67	+1.71%	200
10/06/2025	42.93	42.93	42.93	42.93	+0.02%	4,525
10/02/2025	42.91	42.92	42.69	42.92	-0.02%	400
10/01/2025	42.93	42.93	42.93	42.93	0.00%	100
09/30/2025	42.94	42.94	42.93	42.93	+0.74%	2,475
09/30/2025	$0.32 Dividend
09/29/2025	42.62	42.63	42.62	42.62	-0.05%	812
09/26/2025	42.88	42.88	42.63	42.63	-0.86%	900
09/23/2025	42.96	43.01	42.96	43.01	+0.11%	800
09/19/2025	42.96	42.96	42.96	42.96	+0.34%	200
09/18/2025	42.81	42.81	42.81	42.81	+0.02%	100
09/17/2025	42.76	42.80	42.76	42.80	+1.60%	300
09/10/2025	42.47	42.47	42.13	42.13	-0.71%	700
09/03/2025	42.75	42.75	42.43	42.43	-0.43%	962
08/26/2025	42.62	42.62	42.62	42.62	+0.89%	200
08/22/2025	41.97	42.26	41.97	42.24	+3.24%	2,356
08/21/2025	40.91	41.03	40.91	40.91	-0.59%	1,300
08/20/2025	40.91	41.15	40.91	41.15	+0.62%	4,520
08/15/2025	40.90	40.90	40.90	40.90	0.00%	100
08/14/2025	41.40	41.40	40.90	40.90	-0.02%	690
08/13/2025	40.92	40.92	40.91	40.91	+0.48%	927
08/11/2025	40.72	40.72	40.72	40.72	+0.48%	403
08/06/2025	40.52	40.52	40.52	40.52	-0.48%	200
08/01/2025	40.72	40.72	40.72	40.72	-0.48%	186
07/31/2025	40.81	40.91	40.57	40.91	+0.96%	672
07/24/2025	40.52	40.52	40.52	40.52	0.00%	400
07/23/2025	40.62	40.62	40.52	40.52	+0.24%	349
07/21/2025	40.42	40.42	40.42	40.42	-0.12%	309
07/17/2025	40.08	40.57	40.08	40.47	+0.12%	1,550
07/16/2025	40.42	40.42	40.42	40.42	+0.61%	322
07/11/2025	39.90	40.18	39.25	40.18	+1.85%	7,711
07/09/2025	39.45	39.45	39.45	39.45	+1.25%	220
07/08/2025	38.96	38.96	38.96	38.96	-2.34%	125
07/07/2025	39.90	39.90	39.90	39.90	+2.40%	412
07/02/2025	38.96	38.96	38.96	38.96	-1.14%	401
07/01/2025	39.41	39.41	39.41	39.41	+1.79%	228
06/30/2025	$0.31 Dividend
06/27/2025	40.21	40.21	38.72	38.72	-3.70%	10,485
06/24/2025	40.21	40.21	40.21	40.21	-1.01%	228
06/18/2025	40.62	40.62	40.62	40.62	-1.70%	110
06/04/2025	41.32	41.32	41.32	41.32	0.00%	100