Cnb Bank Shares Inc (OP:CNBN)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 26.00 | 0 | +0.50(+1.96%) | |||
| Dec 08, 2025 | 25.50 | 0 | +0.48(+1.94%) | |||
| Dec 05, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 250 | +0.02(+0.06%) |
| Dec 01, 2025 | 25.00 | 70 | +0.10(+0.40%) | |||
| Nov 24, 2025 | 24.90 | 0 | +0.15(+0.61%) | |||
| Nov 21, 2025 | 24.48 | 24.75 | 24.48 | 24.75 | 4,625 | +0.35(+1.43%) |
| Nov 19, 2025 | 24.40 | 115 | -0.04(-0.16%) | |||
| Nov 18, 2025 | 24.38 | 24.44 | 24.23 | 24.44 | 13,236 | -0.01(-0.04%) |
| Nov 17, 2025 | 24.50 | 25.20 | 24.45 | 24.45 | 2,794 | -2.44(-9.07%) |
| Nov 11, 2025 | 26.89 | 0 | +1.69(+6.71%) | |||
| Nov 04, 2025 | 25.20 | 0 | -0.25(-0.98%) | |||
| Oct 31, 2025 | 25.45 | 0 | +1.61(+6.75%) | |||
| Oct 30, 2025 | 26.00 | 26.00 | 23.80 | 23.84 | 1,100 | -1.47(-5.81%) |
| Oct 29, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 100 | +0.05(+0.20%) |
| Oct 27, 2025 | 25.26 | 0 | -0.84(-3.22%) | |||
| Oct 23, 2025 | 26.10 | 20 | +0.10(+0.38%) | |||
| Oct 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 324 | -0.06(-0.24%) |
| Oct 21, 2025 | 25.25 | 26.06 | 25.25 | 26.06 | 4,037 | +0.57(+2.25%) |
| Oct 20, 2025 | 24.50 | 25.74 | 24.50 | 25.49 | 6,072 | +3.09(+13.79%) |
| Oct 17, 2025 | 22.40 | 22.40 | 22.38 | 22.40 | 1,990 | +0.10(+0.45%) |
| Oct 15, 2025 | 22.30 | 0 | -0.06(-0.27%) | |||
| Oct 03, 2025 | 22.36 | 0 | -0.24(-1.06%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.