CB Financial Services Stock Price History
NASDAQ: CBFVFinanceMajor BanksUSD
37.20-0.39 (-1.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBFV price history at a glance
The price history for CB Financial Services (CBFV) on this page begins on October 6, 2003, when the stock closed at $14.25; it most recently closed at $37.20 on October 5, 2026. The highest price in this record is $38.86, reached on July 6, 2026; the latest close is 4.3% below that peak. Across the 22 complete calendar years in the table, CBFV finished higher in 16 and lower in 6. Its best year was 2010 (+26.7%) and its worst was 2020 (-34.6%).
Over roughly 23 years the share price changed +161.1%, a 4.3% compound annual price return (excluding dividends). In the last 12 months alone, CBFV has gained 13.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $38.86
- Date of high
- Jul 6, 2026
- Low since 2003
- $11.50
- Date of low
- Dec 22, 2008
- 52-week high
- $38.86
- 52-week low
- $30.97
- Last close
- $37.20
CBFV returns
1 week
+0.95%
1 month
-0.29%
3 months
+2.17%
6 months
+1.72%
Year to date
+6.71%
1 year
+13.59%
3 years
+72.46%
5 years
+51.84%
CBFV price return, excluding dividends.
CBFV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.20 | +7.30% |
| 2025 | 34.67 | +22.29% |
| 2024 | 28.35 | +19.07% |
| 2023 | 23.81 | +11.11% |
| 2022 | 21.43 | -10.97% |
| 2021 | 24.07 | +20.29% |
| 2020 | 20.01 | -34.57% |
| 2019 | 30.58 | +23.06% |
| 2018 | 24.85 | -17.17% |
| 2017 | 30.00 | +16.05% |
| 2016 | 25.85 | +12.78% |
| 2015 | 22.92 | +15.18% |
| 2014 | 19.90 | +0.76% |
| 2013 | 19.75 | +3.95% |
| 2012 | 19.00 | -9.52% |
| 2011 | 21.00 | +10.53% |
| 2010 | 19.00 | +26.67% |
| 2009 | 15.00 | +15.38% |
| 2008 | 13.00 | -27.58% |
| 2007 | 17.95 | +6.21% |
| 2006 | 16.90 | +4.32% |
| 2005 | 16.20 | +15.71% |
| 2004 | 14.00 | -4.11% |
| 2003* | 14.60 | +2.46% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
CBFV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.25 | 37.31 | 37.20 | 37.20 | -0.96% | |
| 37.13 | 37.60 | 37.13 | 37.56 | +0.56% | |
| 37.12 | 37.35 | 37.12 | 37.35 | +0.19% | |
| 37.18 | 37.28 | 37.18 | 37.28 | +0.73% | |
| 36.89 | 37.01 | 36.87 | 37.01 | +0.43% | |
| 36.86 | 36.86 | 36.85 | 36.85 | -1.13% | |
| 36.85 | 37.28 | 36.85 | 37.27 | +1.22% | |
| 37.05 | 37.05 | 36.81 | 36.82 | -2.05% | |
| 37.55 | 37.59 | 37.09 | 37.59 | +1.48% | |
| 36.49 | 37.04 | 36.49 | 37.04 | -0.03% | |
| 36.23 | 37.25 | 36.23 | 37.05 | -0.16% | |
| 36.96 | 37.11 | 36.96 | 37.11 | 0.00% | |
| 37.12 | 37.26 | 37.11 | 37.11 | -2.01% | |
| 36.58 | 37.93 | 36.58 | 37.87 | +2.66% | |
| 36.95 | 37.21 | 36.89 | 36.89 | -1.05% | |
| 36.76 | 37.45 | 36.76 | 37.28 | +0.11% | |
| 37.48 | 37.50 | 37.02 | 37.24 | +0.08% | |
| 36.99 | 37.33 | 36.99 | 37.21 | -0.77% | |
| 36.77 | 37.50 | 36.77 | 37.50 | +2.18% | |
| 37.31 | 37.70 | 36.70 | 36.70 | -1.50% | |
| 37.43 | 37.71 | 37.26 | 37.26 | -0.11% | |
| 37.30 | 37.33 | 37.30 | 37.30 | -0.03% | |
| 37.51 | 37.70 | 37.31 | 37.31 | -0.56% | |
| 37.51 | 37.75 | 37.51 | 37.52 | -0.21% | |
| 37.30 | 37.60 | 37.30 | 37.60 | +0.05% | |
| 37.27 | 37.58 | 37.27 | 37.58 | +0.83% | |
| 37.25 | 37.59 | 37.16 | 37.27 | +0.46% | |
| 37.26 | 37.58 | 37.06 | 37.10 | -0.72% | |
| 37.60 | 37.60 | 37.37 | 37.37 | -0.59% | |
| 37.42 | 37.75 | 37.41 | 37.59 | +0.59% | |
| 37.55 | 37.55 | 37.31 | 37.37 | -0.03% | |
| 37.50 | 37.72 | 37.27 | 37.38 | -0.13% | |
| 37.70 | 37.70 | 37.09 | 37.43 | -0.72% | |
| 37.70 | 37.70 | 37.52 | 37.70 | +0.27% | |
| 37.68 | 37.68 | 37.47 | 37.60 | -0.05% | |
| 37.70 | 37.70 | 37.43 | 37.62 | -0.24% | |
| 37.45 | 37.94 | 37.45 | 37.71 | +1.26% | |
| 37.39 | 37.39 | 37.20 | 37.24 | -0.21% | |
| 37.20 | 37.32 | 37.20 | 37.32 | +0.35% | |
| 37.16 | 37.19 | 37.06 | 37.19 | -0.56% | |
| 37.13 | 37.85 | 37.13 | 37.40 | -1.14% | |
| 37.50 | 37.83 | 37.36 | 37.83 | -0.50% | |
| 37.30 | 38.02 | 37.30 | 38.02 | +1.74% | |
| 37.12 | 37.49 | 37.12 | 37.37 | -1.53% | |
| 37.05 | 37.95 | 37.05 | 37.95 | +1.85% | |
| 37.05 | 37.53 | 36.95 | 37.26 | +0.54% | |
| 36.80 | 37.98 | 36.80 | 37.06 | +0.27% | |
| 37.12 | 37.39 | 36.96 | 36.96 | +0.03% | |
| 36.69 | 36.95 | 36.69 | 36.95 | +0.87% | |
| 36.73 | 36.80 | 36.63 | 36.63 | -2.63% | |
| 37.98 | 37.98 | 36.59 | 37.62 | -0.48% | |
| 37.02 | 37.80 | 37.02 | 37.80 | +1.48% | |
| 36.17 | 37.95 | 36.17 | 37.25 | +2.53% | |
| 36.41 | 36.77 | 35.85 | 36.33 | +1.20% | |
| 36.02 | 36.84 | 35.90 | 35.90 | +0.36% | |
| 35.56 | 36.48 | 35.56 | 35.77 | +0.51% | |
| 36.00 | 36.20 | 35.59 | 35.59 | -1.98% | |
| 35.82 | 36.31 | 35.82 | 36.31 | +1.40% | |
| 36.36 | 36.36 | 35.54 | 35.81 | -1.51% | |
| 36.62 | 37.04 | 36.27 | 36.36 | -1.20% | |
| 37.02 | 37.02 | 36.80 | 36.80 | -0.49% | |
| 36.33 | 36.99 | 36.33 | 36.98 | +3.32% | |
| 36.48 | 36.87 | 35.79 | 35.79 | -1.40% | |
| 36.48 | 36.98 | 35.73 | 36.30 | -0.30% | |
| 37.63 | 37.63 | 36.41 | 36.41 | -3.75% | |
| 38.25 | 38.25 | 37.42 | 37.83 | -0.60% | |
| 37.91 | 38.06 | 37.91 | 38.06 | +2.09% | |
| 38.19 | 38.19 | 37.28 | 37.28 | -2.02% | |
| 38.86 | 38.86 | 38.05 | 38.05 | -0.24% | |
| 38.32 | 38.32 | 38.14 | 38.14 | -0.44% | |
| 37.55 | 38.31 | 37.55 | 38.31 | +1.08% | |
| 37.53 | 37.90 | 37.28 | 37.90 | +1.61% | |
| 37.90 | 37.90 | 37.11 | 37.30 | -1.69% | |
| 37.52 | 38.39 | 37.50 | 37.94 | +1.85% | |
| 37.00 | 37.25 | 36.71 | 37.25 | +0.40% | |
| 37.00 | 37.69 | 37.00 | 37.10 | +0.32% | |
| 35.39 | 37.00 | 35.39 | 36.98 | +4.61% | |
| 36.99 | 36.99 | 35.35 | 35.35 | -4.46% | |
| 37.95 | 37.95 | 36.99 | 37.00 | -0.51% | |
| 36.68 | 37.72 | 36.68 | 37.19 | -1.64% | |
| 37.30 | 37.81 | 36.95 | 37.81 | +1.31% | |
| 37.55 | 37.55 | 37.32 | 37.32 | -0.53% | |
| 37.20 | 37.64 | 35.88 | 37.52 | +0.32% | |
| 37.32 | 37.78 | 37.32 | 37.40 | +1.11% | |
| 34.50 | 37.41 | 34.50 | 36.99 | +6.57% | |
| 34.13 | 34.71 | 34.13 | 34.71 | +0.87% | |
| 34.10 | 34.50 | 34.10 | 34.41 | +0.82% | |
| 34.00 | 34.13 | 34.00 | 34.13 | -0.47% | |
| 33.85 | 34.29 | 33.85 | 34.29 | +1.09% | |
| 34.30 | 34.30 | 33.90 | 33.92 | -1.19% | |
| 34.43 | 34.45 | 34.30 | 34.33 | -1.29% | |
| 35.47 | 36.23 | 34.78 | 34.78 | -2.96% | |
| 35.33 | 36.23 | 35.33 | 35.84 | +0.11% | |
| 34.95 | 35.80 | 34.77 | 35.80 | +1.22% | |
| 34.61 | 35.37 | 34.49 | 35.37 | +1.61% | |
| 34.63 | 35.40 | 34.63 | 34.81 | +0.93% | |
| 34.78 | 35.35 | 34.49 | 34.49 | 0.00% | |
| 34.49 | 34.49 | 34.49 | 34.49 | -0.32% | |
| 34.51 | 35.00 | 34.31 | 34.60 | -0.40% | |
| 34.27 | 34.74 | 34.27 | 34.74 | +1.22% | |
| 34.27 | 34.53 | 34.27 | 34.32 | +0.06% | |
| 34.66 | 34.83 | 34.30 | 34.30 | -1.78% | |
| 34.92 | 34.92 | 34.92 | 34.92 | -0.63% | |
| 34.85 | 35.14 | 34.85 | 35.14 | +0.29% | |
| 35.04 | 35.04 | 35.04 | 35.04 | -0.11% | |
| 35.67 | 36.23 | 34.95 | 35.08 | -1.16% | |
| 35.47 | 35.72 | 35.47 | 35.49 | -0.73% | |
| 35.75 | 35.75 | 35.75 | 35.75 | +1.85% | |
| 35.60 | 35.60 | 35.10 | 35.10 | -1.65% | |
| 35.90 | 35.90 | 35.18 | 35.69 | +2.09% | |
| 34.96 | 34.96 | 34.96 | 34.96 | -3.10% | |
| 35.76 | 36.08 | 35.70 | 36.08 | +2.56% | |
| 35.65 | 35.65 | 35.17 | 35.18 | -1.95% | |
| 36.55 | 36.55 | 35.88 | 35.88 | -2.39% | |
| 36.76 | 36.76 | 36.76 | 36.76 | +2.62% | |
| 35.98 | 36.21 | 35.82 | 35.82 | +1.76% | |
| 34.74 | 35.21 | 34.74 | 35.20 | +0.23% | |
| 35.12 | 35.12 | 35.12 | 35.12 | +0.34% | |
| 35.23 | 35.25 | 35.00 | 35.00 | +0.89% | |
| 34.76 | 34.93 | 34.59 | 34.69 | -1.31% | |
| 34.81 | 35.15 | 34.77 | 35.15 | +1.06% | |
| 36.16 | 36.16 | 34.76 | 34.78 | -2.47% | |
| 35.76 | 35.76 | 35.66 | 35.66 | +0.68% | |
| 35.42 | 35.42 | 35.42 | 35.42 | -2.24% | |
| 36.40 | 36.40 | 36.23 | 36.23 | -0.19% | |
| 36.30 | 36.30 | 36.30 | 36.30 | -0.74% | |
| 36.11 | 36.57 | 36.11 | 36.57 | +0.80% | |
| 36.47 | 36.48 | 36.00 | 36.28 | +1.37% | |
| 36.00 | 36.00 | 35.79 | 35.79 | +2.17% | |
| 35.20 | 35.20 | 35.03 | 35.03 | -0.11% | |
| 35.07 | 35.07 | 35.07 | 35.07 | -0.37% | |
| 35.20 | 35.20 | 35.20 | 35.20 | +1.94% | |
| 34.53 | 34.53 | 34.53 | 34.53 | +1.02% | |
| 35.54 | 35.54 | 34.18 | 34.18 | -2.34% | |
| 34.59 | 35.40 | 34.59 | 35.00 | +2.64% | |
| 33.89 | 34.65 | 33.89 | 34.10 | +1.91% | |
| 33.46 | 33.46 | 33.46 | 33.46 | -0.62% | |
| 33.74 | 33.74 | 33.67 | 33.67 | -0.33% | |
| 34.37 | 34.37 | 33.78 | 33.78 | -2.96% | |
| 34.07 | 34.81 | 33.99 | 34.81 | +3.72% | |
| 33.61 | 34.78 | 33.40 | 33.56 | -0.15% | |
| 33.94 | 33.94 | 33.61 | 33.61 | -0.47% | |
| 34.50 | 34.50 | 33.77 | 33.77 | -1.60% | |
| 34.30 | 34.40 | 34.30 | 34.32 | +0.09% | |
| 34.29 | 34.52 | 34.29 | 34.29 | +1.93% | |
| 33.88 | 33.91 | 33.64 | 33.64 | -0.91% | |
| 33.76 | 34.00 | 33.75 | 33.95 | +0.27% | |
| 33.80 | 34.04 | 33.80 | 33.86 | -0.06% | |
| 34.15 | 34.15 | 33.54 | 33.88 | +0.41% | |
| 33.54 | 33.74 | 33.54 | 33.74 | -1.60% | |
| 34.50 | 34.50 | 33.91 | 34.29 | -0.90% | |
| 34.78 | 35.08 | 34.51 | 34.60 | -2.26% | |
| 35.37 | 35.43 | 35.25 | 35.40 | +1.20% | |
| 34.68 | 34.98 | 34.68 | 34.98 | -0.82% | |
| 34.34 | 35.27 | 34.34 | 35.27 | +1.32% | |
| 35.34 | 35.56 | 34.81 | 34.81 | -2.57% | |
| 35.06 | 35.73 | 35.00 | 35.73 | +2.70% | |
| 34.51 | 34.89 | 33.99 | 34.79 | +1.75% | |
| 34.14 | 34.23 | 34.14 | 34.19 | +0.89% | |
| 34.43 | 34.53 | 33.51 | 33.89 | -2.42% | |
| 34.12 | 34.94 | 33.97 | 34.73 | +1.82% | |
| 34.42 | 34.59 | 34.11 | 34.11 | -0.90% | |
| 35.62 | 35.62 | 34.12 | 34.42 | -3.48% | |
| 37.01 | 37.01 | 35.66 | 35.66 | -3.18% | |
| 36.94 | 37.11 | 36.83 | 36.83 | -0.99% | |
| 37.28 | 37.50 | 37.20 | 37.20 | -0.21% | |
| 37.25 | 37.28 | 37.25 | 37.28 | +0.05% | |
| 37.47 | 37.50 | 37.26 | 37.26 | -0.24% | |
| 37.25 | 37.50 | 37.25 | 37.35 | +0.24% | |
| 37.35 | 37.75 | 37.25 | 37.26 | -0.19% | |
| 37.43 | 37.49 | 37.22 | 37.33 | +0.03% | |
| 36.95 | 37.45 | 36.95 | 37.32 | +0.08% | |
| 36.50 | 37.29 | 36.26 | 37.29 | +2.42% | |
| 36.00 | 36.63 | 36.00 | 36.41 | +1.62% | |
| 35.24 | 36.00 | 35.09 | 35.83 | +1.70% | |
| 35.12 | 35.23 | 34.59 | 35.23 | +1.62% | |
| 35.53 | 35.59 | 34.41 | 34.67 | -2.20% | |
| 35.34 | 35.45 | 34.48 | 35.45 | +1.03% | |
| 35.09 | 35.09 | 35.09 | 35.09 | -1.52% | |
| 35.87 | 35.87 | 35.63 | 35.63 | -2.17% | |
| 35.99 | 36.45 | 35.98 | 36.42 | +1.39% | |
| 35.09 | 36.00 | 35.09 | 35.92 | +4.00% | |
| 34.72 | 35.19 | 34.54 | 34.54 | -1.23% | |
| 34.75 | 35.07 | 34.41 | 34.97 | +0.84% | |
| 34.47 | 34.81 | 34.47 | 34.68 | -0.03% | |
| 34.25 | 34.69 | 34.25 | 34.69 | +0.99% | |
| 34.66 | 34.66 | 34.35 | 34.35 | -0.46% | |
| 34.50 | 34.51 | 34.50 | 34.51 | -0.03% | |
| 34.61 | 34.61 | 34.52 | 34.52 | -0.29% | |
| 34.48 | 34.62 | 34.48 | 34.62 | +0.99% | |
| 34.43 | 34.43 | 34.28 | 34.28 | -0.52% | |
| 34.21 | 34.98 | 34.18 | 34.46 | +0.85% | |
| 34.50 | 34.65 | 34.07 | 34.17 | -1.44% | |
| 34.26 | 34.67 | 34.06 | 34.67 | -0.55% | |
| 35.27 | 35.27 | 34.64 | 34.86 | -1.39% | |
| 36.54 | 36.54 | 35.35 | 35.35 | -3.65% | |
| 35.98 | 36.70 | 35.80 | 36.69 | +2.03% | |
| 35.35 | 35.96 | 35.24 | 35.96 | +2.33% | |
| 36.69 | 36.69 | 35.09 | 35.14 | -0.09% | |
| 34.50 | 35.45 | 34.50 | 35.17 | -3.22% | |
| 37.23 | 37.23 | 36.30 | 36.34 | -2.91% | |
| 36.90 | 37.45 | 35.84 | 37.43 | +1.30% | |
| 36.64 | 36.99 | 36.50 | 36.95 | +1.23% | |
| 35.85 | 36.50 | 35.71 | 36.50 | -0.03% | |
| 36.10 | 36.65 | 36.10 | 36.51 | +0.33% | |
| 36.26 | 36.39 | 35.84 | 36.39 | +1.62% | |
| 35.52 | 35.82 | 35.52 | 35.81 | +1.16% | |
| 34.88 | 36.00 | 34.53 | 35.40 | +1.40% | |
| 34.11 | 35.05 | 34.05 | 34.91 | +1.04% | |
| 34.04 | 34.72 | 33.94 | 34.55 | +1.77% | |
| 35.00 | 35.00 | 33.95 | 33.95 | -1.22% | |
| 35.55 | 35.55 | 34.35 | 34.37 | -3.59% | |
| 36.02 | 36.56 | 35.55 | 35.65 | -2.38% | |
| 35.56 | 36.90 | 35.56 | 36.52 | +2.56% | |
| 35.65 | 35.65 | 35.56 | 35.61 | +1.02% | |
| 35.10 | 36.51 | 35.10 | 35.25 | -0.56% | |
| 35.21 | 35.45 | 35.21 | 35.45 | +1.58% | |
| 34.88 | 35.10 | 34.65 | 34.90 | -0.60% | |
| 34.32 | 35.37 | 34.32 | 35.11 | +3.20% | |
| 33.79 | 34.30 | 33.53 | 34.02 | +0.06% | |
| 32.72 | 34.25 | 32.72 | 34.00 | +3.34% | |
| 33.10 | 33.34 | 32.70 | 32.90 | +0.37% | |
| 32.87 | 33.03 | 32.78 | 32.78 | +0.15% | |
| 32.70 | 32.73 | 32.00 | 32.73 | +0.18% | |
| 32.80 | 33.30 | 32.67 | 32.67 | -1.98% | |
| 33.50 | 33.50 | 33.33 | 33.33 | -2.63% | |
| 32.84 | 34.23 | 32.84 | 34.23 | +0.68% | |
| 33.50 | 34.50 | 33.50 | 34.00 | +0.50% | |
| 33.99 | 33.99 | 33.28 | 33.83 | -0.35% | |
| 33.67 | 33.95 | 33.67 | 33.95 | +2.20% | |
| 32.20 | 33.27 | 32.20 | 33.22 | +3.81% | |
| 32.45 | 32.45 | 31.72 | 32.00 | 0.00% | |
| 32.25 | 32.25 | 31.86 | 32.00 | +0.28% | |
| 31.81 | 31.91 | 31.80 | 31.91 | -0.28% | |
| 32.37 | 32.37 | 31.85 | 32.00 | -1.14% | |
| 32.09 | 32.50 | 32.09 | 32.37 | +0.90% | |
| 32.50 | 32.50 | 32.08 | 32.08 | -0.80% | |
| 33.16 | 33.20 | 32.31 | 32.34 | -2.77% | |
| 33.70 | 33.72 | 33.22 | 33.26 | -0.81% | |
| 33.77 | 34.00 | 33.39 | 33.53 | -0.24% | |
| 32.62 | 33.61 | 32.57 | 33.61 | +2.97% | |
| 32.64 | 32.70 | 30.97 | 32.64 | -0.18% | |
| 32.20 | 32.73 | 32.20 | 32.70 | +0.68% | |
| 32.48 | 32.48 | 32.40 | 32.48 | +0.81% | |
| 32.18 | 32.22 | 31.08 | 32.22 | +0.88% | |
| 31.83 | 31.94 | 31.39 | 31.94 | +0.41% | |
| 31.83 | 32.04 | 31.34 | 31.81 | -2.39% | |
| 32.74 | 32.74 | 32.35 | 32.59 | -0.03% | |
| 31.89 | 32.64 | 31.89 | 32.60 | +0.65% | |
| 32.37 | 32.39 | 32.08 | 32.39 | +0.56% | |
| 32.27 | 32.31 | 32.21 | 32.21 | -1.65% | |
| 32.84 | 32.88 | 32.75 | 32.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBFV chart for longer ranges.