Cnb Community Bancorp Inc (CNBB) Historical Stock Data
45.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNBB is down -0.01% a day on average. There have been 24 days where Cnb Community Bancorp Inc closed green and 6 days where CNBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-03 | 45.00 | 45.00 | ↑$0.00 (0.00%) | 45.00 | 45.00 | 100 |
| 2025-11-24 | 44.10 | 44.10 | ↑$0.00 (0.00%) | 44.10 | 44.10 | 200 |
| 2025-11-18 | 44.65 | 44.20 | ↓$0.45 (-1.01%) | 44.20 | 44.65 | 0.93K |
| 2025-11-17 | 44.25 | 44.25 | ↑$0.00 (0.00%) | 44.25 | 44.25 | 200 |
| 2025-11-14 | 44.25 | 44.25 | ↑$0.00 (0.00%) | 44.25 | 44.25 | 100 |
| 2025-11-12 | 44.50 | 44.50 | ↑$0.00 (0.00%) | 44.50 | 44.50 | 100 |
| 2025-11-04 | 44.50 | 44.50 | ↑$0.00 (0.00%) | 44.50 | 44.50 | 100 |
| 2025-11-03 | 44.25 | 44.25 | ↑$0.00 (0.00%) | 44.25 | 44.25 | 92 |
| 2025-10-24 | 44.50 | 44.50 | ↑$0.00 (0.00%) | 44.50 | 44.50 | 100 |
| 2025-10-02 | 43.73 | 43.74 | ↑$0.01 (0.02%) | 43.73 | 43.74 | 300 |
| 2025-09-30 | 43.76 | 43.75 | ↓$0.01 (-0.02%) | 43.75 | 43.76 | 2.48K |
| 2025-09-29 | 43.75 | 43.75 | ↑$0.00 (0.00%) | 43.75 | 43.76 | 812 |
| 2025-09-26 | 44.02 | 43.77 | ↓$0.25 (-0.57%) | 43.77 | 44.02 | 800 |
| 2025-09-23 | 44.10 | 44.15 | ↑$0.05 (0.11%) | 44.10 | 44.15 | 800 |
| 2025-09-19 | 44.10 | 44.10 | ↑$0.00 (0.00%) | 44.10 | 44.10 | 200 |
| 2025-09-18 | 43.95 | 43.95 | ↑$0.00 (0.00%) | 43.95 | 43.95 | 100 |
| 2025-09-17 | 43.94 | 43.94 | ↑$0.00 (0.00%) | 43.94 | 43.94 | 200 |
| 2025-09-10 | 43.60 | 43.35 | ↓$0.25 (-0.57%) | 43.35 | 43.60 | 398 |
| 2025-09-03 | 43.58 | 43.56 | ↓$0.02 (-0.05%) | 43.56 | 43.58 | 300 |
| 2025-09-02 | 43.75 | 43.75 | ↑$0.00 (0.00%) | 43.75 | 43.75 | 99 |
| 2025-08-26 | 43.75 | 43.75 | ↑$0.00 (0.00%) | 43.75 | 43.75 | 30 |
| 2025-08-22 | 43.00 | 43.39 | ↑$0.39 (0.91%) | 43.00 | 43.39 | 1.20K |
| 2025-08-21 | 42.00 | 42.00 | ↑$0.00 (0.00%) | 42.00 | 42.00 | 1K |
| 2025-08-20 | 42.00 | 42.25 | ↑$0.25 (0.60%) | 42.00 | 42.25 | 4.42K |
| 2025-08-15 | 41.99 | 41.99 | ↑$0.00 (0.00%) | 41.99 | 41.99 | 100 |
| 2025-08-13 | 42.01 | 42.00 | ↓$0.01 (-0.02%) | 42.00 | 42.01 | 0.93K |
| 2025-08-11 | 41.80 | 41.80 | ↑$0.00 (0.00%) | 41.80 | 41.80 | 403 |
| 2025-08-08 | 42.50 | 42.50 | ↑$0.00 (0.00%) | 42.50 | 42.50 | 1 |
| 2025-08-01 | 41.80 | 41.80 | ↑$0.00 (0.00%) | 41.80 | 41.80 | 100 |
| 2025-07-31 | 41.90 | 42.00 | ↑$0.10 (0.24%) | 41.90 | 42.00 | 386 |
Create an account or log in to view more rows.
$CNBB Momentum is building...
$CNBB oversold! Buy the dip
$CNBB still waiting to short this. Next Tuesday feels right for some reason
$CNBB bears haha
$CNBB almost go time
$CNBB I’ll be buying more if this dips!
$CNBB how long until we take off?
$CNBB gimme gimme
$CNBB God dammit
$CNBB we back boys