CNBB | CNB Cmnty Bancor | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

CNB Cmnty Bancor (CNBB)

OTC

$51.40$0.00 (0.00%)

Price as of Oct 07, 2026

N/A
Market Cap
21.35%
1-Year Change
Banks - Regional
Industry

1 Month
+0.12%

Low Price$49.88

High Price$51.31
3 Months
+2.42%

Low Price$49.88

High Price$51.66
1 Year
+21.35%

Low Price$42.70

High Price$51.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/07/2026	51.00	51.40	50.40	51.40	0.00%	900
10/06/2026	51.00	51.40	51.00	51.40	+1.28%	200
10/05/2026	50.69	51.00	50.69	50.75	+0.02%	900
10/01/2026	50.35	50.74	50.35	50.74	-1.11%	210
09/30/2026	$0.34 Dividend
09/28/2026	51.31	51.31	51.31	51.31	+2.87%	100
09/25/2026	50.81	50.81	49.88	49.88	-2.79%	3,421
09/23/2026	52.14	52.65	51.31	51.31	-0.67%	1,443
09/14/2026	51.67	51.67	51.66	51.66	+0.27%	1,073
09/10/2026	51.52	51.52	51.52	51.52	+0.35%	3,000
08/27/2026	51.34	51.34	51.34	51.34	+0.14%	200
08/26/2026	51.35	51.37	51.27	51.27	+0.31%	1,656
08/14/2026	51.11	51.11	51.11	51.11	+0.12%	337
08/13/2026	51.62	51.62	51.05	51.05	+0.47%	1,200
08/12/2026	50.81	50.81	50.81	50.81	+0.29%	415
08/11/2026	50.66	50.66	50.66	50.66	-0.31%	100
08/10/2026	50.82	50.82	50.82	50.82	+0.03%	207
08/07/2026	50.81	50.81	50.81	50.81	+0.17%	100
08/06/2026	50.72	50.72	50.72	50.72	-0.18%	138
08/03/2026	50.81	50.81	50.81	50.81	0.00%	100
07/31/2026	50.81	50.81	50.81	50.81	0.00%	200
07/29/2026	50.81	50.81	50.81	50.81	+0.29%	200
07/28/2026	50.57	50.66	50.57	50.66	0.00%	1,595
07/23/2026	50.66	50.66	50.66	50.66	+0.31%	1,987
07/22/2026	50.51	50.51	50.51	50.51	+0.02%	200
07/21/2026	50.66	50.66	50.50	50.50	+0.14%	2,718
07/17/2026	50.43	50.43	50.43	50.43	+0.79%	280
07/15/2026	49.97	50.03	49.97	50.03	-3.06%	1,300
07/13/2026	51.61	51.61	51.61	51.61	0.00%	158
07/10/2026	51.61	51.61	51.61	51.61	+2.83%	200
07/07/2026	50.19	50.19	50.19	50.19	+0.62%	160
07/01/2026	49.88	49.88	49.88	49.88	+0.70%	333
06/30/2026	$0.34 Dividend
06/26/2026	49.53	49.53	49.53	49.53	+0.22%	100
06/23/2026	49.38	49.42	49.38	49.42	+0.68%	786
06/17/2026	49.09	49.09	49.09	49.09	+0.46%	240
06/15/2026	48.86	48.86	48.86	48.86	+0.55%	885
06/08/2026	48.59	48.59	48.59	48.59	-0.46%	2,700
06/04/2026	48.82	48.82	48.82	48.82	0.00%	100
05/29/2026	48.82	48.82	48.82	48.82	0.00%	200
05/27/2026	47.88	48.82	47.88	48.82	-0.02%	210
05/15/2026	45.49	48.83	45.49	48.83	+0.65%	395
05/07/2026	48.52	48.52	48.52	48.52	+2.08%	100
05/06/2026	45.41	47.53	45.41	47.53	+4.69%	300
04/29/2026	45.40	45.40	45.40	45.40	-1.05%	444
04/28/2026	45.88	45.88	45.88	45.88	0.00%	105
04/27/2026	45.88	45.88	45.88	45.88	+1.09%	216
04/22/2026	45.39	45.39	45.39	45.39	+0.38%	100
04/21/2026	45.22	45.22	45.22	45.22	+0.49%	100
04/20/2026	44.99	44.99	44.99	44.99	-0.87%	231
04/17/2026	45.39	45.39	45.39	45.39	+0.13%	120
04/15/2026	45.33	45.33	45.33	45.33	+0.04%	100
04/10/2026	45.31	45.31	45.31	45.31	+1.12%	128
04/02/2026	44.81	44.81	44.81	44.81	+0.98%	100
03/31/2026	$0.33 Dividend
03/24/2026	44.37	44.37	44.37	44.37	-0.02%	1,858
03/23/2026	44.38	44.38	44.38	44.38	-0.31%	1,800
03/20/2026	44.54	44.54	44.32	44.52	-1.56%	6,222
03/19/2026	45.06	45.22	45.06	45.22	+1.59%	370
03/17/2026	44.52	44.52	44.52	44.52	0.00%	250
03/12/2026	44.52	44.52	44.52	44.52	+0.02%	100
03/11/2026	44.51	44.51	44.51	44.51	-0.003%	1,200
03/09/2026	44.51	44.51	44.51	44.51	+0.31%	100
03/06/2026	44.37	44.37	44.37	44.37	+0.02%	100
03/02/2026	44.36	44.36	44.36	44.36	0.00%	1,000
02/27/2026	44.36	44.36	44.36	44.36	+0.42%	230
02/25/2026	44.18	44.18	44.18	44.18	-0.09%	500
02/20/2026	44.21	44.21	44.21	44.21	-0.02%	100
02/17/2026	44.37	44.37	44.22	44.22	+0.22%	400
02/09/2026	44.37	44.37	44.13	44.13	-0.55%	568
02/06/2026	45.06	45.06	44.37	44.37	+0.67%	845
02/05/2026	44.08	44.08	44.08	44.08	-2.17%	26,582
02/04/2026	45.06	45.06	45.06	45.06	+2.77%	100
01/29/2026	46.89	46.89	43.84	43.84	0.00%	200
01/28/2026	44.57	44.57	43.84	43.84	-0.20%	27,102
01/27/2026	44.18	44.18	43.93	43.93	-0.84%	11,822
01/23/2026	44.57	44.57	44.30	44.30	+1.64%	200
01/22/2026	43.59	43.59	43.59	43.59	0.00%	560
01/16/2026	43.58	43.59	43.58	43.59	0.00%	200
01/06/2026	43.59	43.59	43.59	43.59	+0.04%	302
12/31/2025	$0.52 Dividend
12/30/2025	43.57	43.57	43.57	43.57	+0.73%	200
12/12/2025	42.79	43.25	42.79	43.25	+0.17%	506
12/11/2025	42.85	43.26	42.84	43.18	+0.02%	855
12/09/2025	43.17	43.17	43.17	43.17	+0.43%	100
12/08/2025	42.79	43.09	42.79	42.99	-0.78%	6,010
12/05/2025	43.57	43.89	43.33	43.33	-0.56%	340
12/03/2025	43.57	43.57	43.57	43.57	+1.93%	100
12/01/2025	42.75	42.75	42.75	42.75	+0.11%	1,734
11/24/2025	42.70	42.70	42.70	42.70	-0.23%	300
11/18/2025	42.79	42.79	42.79	42.79	-0.02%	930
11/17/2025	42.84	42.84	42.80	42.80	-0.09%	400
11/14/2025	42.84	42.84	42.84	42.84	-0.56%	117
11/12/2025	43.08	43.08	43.08	43.08	0.00%	100
11/04/2025	43.08	43.08	43.08	43.08	0.00%	100
10/24/2025	43.08	43.08	43.08	43.08	0.00%	200