Want to see CNBB full AI Analyst Report?
CNB Community Bancorp (CNBB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.18 | 51.50 | 50.86 | 51.18 | 51.18 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 51.18 | 51.50 | 50.86 | 51.18 | 51.18 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 51.18 | 51.50 | 50.86 | 51.18 | 51.18 | +0.01% | 0 | 0.00 |
| Oct 27, 2026 | 51.18 | 51.49 | 50.86 | 51.18 | 51.18 | +0.09% | 0 | 0.00 |
| Oct 26, 2026 | 51.13 | 51.40 | 50.86 | 51.13 | 51.13 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 51.13 | 51.40 | 50.86 | 51.13 | 51.13 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 51.13 | 51.40 | 50.86 | 51.13 | 51.13 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 51.13 | 51.40 | 50.86 | 51.13 | 51.13 | +0.20% | 0 | 0.00 |
| Oct 20, 2026 | 51.03 | 51.20 | 50.86 | 51.03 | 51.03 | -0.20% | 0 | 0.00 |
| Oct 19, 2026 | 51.13 | 51.40 | 50.86 | 51.13 | 51.13 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 51.13 | 51.40 | 50.86 | 51.13 | 51.13 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 51.13 | 51.40 | 50.86 | 51.13 | 51.13 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 51.13 | 51.40 | 50.86 | 51.13 | 51.13 | +0.04% | 0 | 0.00 |
| Oct 13, 2026 | 51.11 | 51.40 | 50.82 | 51.11 | 51.11 | +0.07% | 0 | 0.00 |
| Oct 12, 2026 | 51.08 | 51.40 | 50.75 | 51.08 | 51.08 | +0.10% | 0 | 0.00 |
| Oct 09, 2026 | 51.03 | 51.40 | 50.65 | 51.03 | 51.03 | +0.10% | 0 | 0.00 |
| Oct 08, 2026 | 50.98 | 51.40 | 50.55 | 50.98 | 50.98 | -0.83% | 0 | 0.00 |
| Oct 07, 2026 | 51.00 | 51.40 | 50.40 | 51.40 | 51.40 | +0.00% | 900 | 2.40 |
| Oct 06, 2026 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | +1.28% | 200 | 0.54 |
| Oct 05, 2026 | 50.69 | 51.00 | 50.69 | 50.75 | 50.75 | +0.44% | 900 | 2.52 |
| Oct 02, 2026 | 50.53 | 50.71 | 50.35 | 50.53 | 50.53 | -0.41% | 0 | 0.00 |
| Oct 01, 2026 | 50.35 | 50.74 | 50.35 | 50.74 | 50.74 | -0.37% | 210 | 0.59 |
| Sep 30, 2026 | 50.93 | 51.09 | 50.77 | 50.93 | 50.93 | +0.76% | 0 | 0.00 |
| Sep 29, 2026 | 50.89 | 51.00 | 50.77 | 50.89 | 50.55 | -1.48% | 0 | 0.00 |
| Sep 28, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.30 | +2.87% | 100 | 0.28 |
| Sep 25, 2026 | 51.15 | 51.15 | 50.21 | 50.21 | 49.87 | -2.59% | 3,421 | 11.17 |
| Sep 24, 2026 | 51.55 | 51.99 | 51.10 | 51.55 | 51.20 | -0.20% | 0 | 0.00 |
| Sep 23, 2026 | 52.49 | 53.00 | 51.65 | 51.65 | 51.30 | -1.20% | 1,443 | 5.06 |
| Sep 22, 2026 | 52.28 | 52.49 | 52.06 | 52.28 | 51.93 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 52.28 | 52.49 | 52.06 | 52.28 | 51.93 | -0.48% | 0 | 0.00 |
| Sep 18, 2026 | 52.53 | 52.99 | 52.06 | 52.53 | 52.17 | +0.04% | 0 | 0.00 |
| Sep 17, 2026 | 52.51 | 52.99 | 52.02 | 52.51 | 52.15 | +0.01% | 0 | 0.00 |
| Sep 16, 2026 | 52.50 | 52.99 | 52.01 | 52.50 | 52.15 | +0.09% | 0 | 0.00 |
| Sep 15, 2026 | 52.46 | 52.99 | 51.92 | 52.46 | 52.10 | +0.88% | 0 | 0.00 |
| Sep 14, 2026 | 52.01 | 52.01 | 52.00 | 52.00 | 51.65 | -0.87% | 1,073 | 3.77 |
| Sep 11, 2026 | 52.46 | 53.00 | 51.91 | 52.46 | 52.10 | +1.15% | 0 | 0.00 |
| Sep 10, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.51 | -2.42% | 3,000 | 11.97 |
| Sep 09, 2026 | 53.15 | 54.41 | 51.88 | 53.15 | 52.79 | +0.05% | 0 | 0.00 |
| Sep 08, 2026 | 53.12 | 54.41 | 51.82 | 53.12 | 52.76 | +0.05% | 0 | 0.00 |
| Sep 07, 2026 | 53.09 | 54.41 | 51.77 | 53.09 | 52.74 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 53.09 | 54.41 | 51.77 | 53.09 | 52.74 | +0.04% | 0 | 0.00 |
| Sep 03, 2026 | 53.07 | 54.41 | 51.73 | 53.07 | 52.72 | -0.26% | 0 | 0.00 |
| Sep 02, 2026 | 53.21 | 54.41 | 52.01 | 53.21 | 52.85 | +0.19% | 0 | 0.00 |
| Sep 01, 2026 | 53.11 | 54.41 | 51.81 | 53.11 | 52.76 | +0.05% | 0 | 0.00 |
| Aug 31, 2026 | 53.09 | 54.41 | 51.76 | 53.09 | 52.73 | +0.03% | 0 | 0.00 |
| Aug 28, 2026 | 53.07 | 54.41 | 51.73 | 53.07 | 52.72 | +2.69% | 0 | 0.00 |
| Aug 27, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.33 | +0.13% | 200 | 0.68 |
| Aug 26, 2026 | 51.69 | 51.71 | 51.61 | 51.61 | 51.27 | -2.73% | 1,656 | 6.16 |
| Aug 25, 2026 | 53.06 | 54.42 | 51.70 | 53.06 | 52.71 | +0.02% | 0 | 0.00 |
| Aug 24, 2026 | 53.05 | 54.43 | 51.67 | 53.05 | 52.70 | +0.01% | 0 | 0.00 |
