OTC Markets OTCQX - Delayed Quote
USD
CNB Community Bancorp, Inc. (CNBB)
51.40
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 29, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 28, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 27, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 26, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 23, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 22, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 21, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 20, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 19, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 16, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 15, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 14, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 13, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 12, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 9, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 8, 2026
51.40
51.40
51.40
51.40
51.40
-
Oct 7, 2026
51.00
51.40
50.40
51.40
51.40
900
Oct 6, 2026
51.00
51.40
51.00
51.40
51.40
200
Oct 5, 2026
50.69
51.00
50.69
50.75
50.75
900
Oct 2, 2026
50.74
50.74
50.74
50.74
50.74
-
Oct 1, 2026
50.35
50.74
50.35
50.74
50.74
200
Sep 30, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
51.65
51.65
51.65
51.65
51.65
-
Sep 29, 2026
51.65
51.65
51.65
51.65
51.31
-
Sep 28, 2026
51.65
51.65
51.65
51.65
51.31
100
Sep 25, 2026
51.15
51.15
50.21
50.21
49.88
3,400
Sep 24, 2026
51.65
51.65
51.65
51.65
51.31
-
Sep 23, 2026
52.49
53.00
51.65
51.65
51.31
1,400
Sep 22, 2026
52.00
52.00
52.00
52.00
51.66
-
Sep 21, 2026
52.00
52.00
52.00
52.00
51.66
-
Sep 18, 2026
52.00
52.00
52.00
52.00
51.66
-
Sep 17, 2026
52.00
52.00
52.00
52.00
51.66
-
Sep 16, 2026
52.00
52.00
52.00
52.00
51.66
-
Sep 15, 2026
52.00
52.00
52.00
52.00
51.66
-
Sep 14, 2026
52.01
52.01
52.00
52.00
51.66
1,100
Sep 11, 2026
51.86
51.86
51.86
51.86
51.52
-
Sep 10, 2026
51.86
51.86
51.86
51.86
51.52
3,000
Sep 9, 2026
51.68
51.68
51.68
51.68
51.34
-
Sep 8, 2026
51.68
51.68
51.68
51.68
51.34
-
Sep 4, 2026
51.68
51.68
51.68
51.68
51.34
-
Sep 3, 2026
51.68
51.68
51.68
51.68
51.34
-
Sep 2, 2026
51.68
51.68
51.68
51.68
51.34
-
Sep 1, 2026
51.68
51.68
51.68
51.68
51.34
-
Aug 31, 2026
51.68
51.68
51.68
51.68
51.34
-
Aug 28, 2026
51.68
51.68
51.68
51.68
51.34
-
Aug 27, 2026
51.68
51.68
51.68
51.68
51.34
200
Aug 26, 2026
51.69
51.71
51.61
51.61
51.27
1,700
Aug 25, 2026
51.45
51.45
51.45
51.45
51.11
-
Aug 24, 2026
51.45
51.45
51.45
51.45
51.11
-
Aug 21, 2026
51.45
51.45
51.45
51.45
51.11
-
Aug 20, 2026
51.45
51.45
51.45
51.45
51.11
-
Aug 19, 2026
51.45
51.45
51.45
51.45
51.11
-
Aug 18, 2026
51.45
51.45
51.45
51.45
51.11
-
Aug 17, 2026
51.45
51.45
51.45
51.45
51.11
-
Aug 14, 2026
51.45
51.45
51.45
51.45
51.11
300
Aug 13, 2026
51.96
51.96
51.39
51.39
51.05
1,200
Aug 12, 2026
51.15
51.15
51.15
51.15
50.81
400
Aug 11, 2026
51.00
51.00
51.00
51.00
50.66
100
Aug 10, 2026
51.16
51.16
51.16
51.16
50.82
200
Aug 7, 2026
51.15
51.15
51.15
51.15
50.81
100
Aug 6, 2026
51.06
51.06
51.06
51.06
50.72
100
Aug 5, 2026
51.15
51.15
51.15
51.15
50.81
-
Aug 4, 2026
51.15
51.15
51.15
51.15
50.81
-
Aug 3, 2026
51.15
51.15
51.15
51.15
50.81
100
Jul 31, 2026
51.15
51.15
51.15
51.15
50.81
200
Jul 30, 2026
51.15
51.15
51.15
51.15
50.81
-
Jul 29, 2026
51.15
51.15
51.15
51.15
50.81
200
Jul 28, 2026
50.91
51.00
50.91
51.00
50.66
1,600
Jul 27, 2026
51.00
51.00
51.00
51.00
50.66
-
Jul 24, 2026
51.00
51.00
51.00
51.00
50.66
-
Jul 23, 2026
51.00
51.00
51.00
51.00
50.66
2,000
Jul 22, 2026
50.84
50.84
50.84
50.84
50.51
200
Jul 21, 2026
51.00
51.00
50.83
50.83
50.50
2,700
Jul 20, 2026
50.76
50.76
50.76
50.76
50.43
-
Jul 17, 2026
50.76
50.76
50.76
50.76
50.43
300
Jul 16, 2026
50.36
50.36
50.36
50.36
50.03
-
Jul 15, 2026
50.30
50.36
50.30
50.36
50.03
1,300
Jul 14, 2026
51.95
51.95
51.95
51.95
51.61
-
Jul 13, 2026
51.95
51.95
51.95
51.95
51.61
200
Jul 10, 2026
51.95
51.95
51.95
51.95
51.61
200
Jul 9, 2026
50.52
50.52
50.52
50.52
50.19
-
Jul 8, 2026
50.52
50.52
50.52
50.52
50.19
-
Jul 7, 2026
50.52
50.52
50.52
50.52
50.19
200
Jul 6, 2026
50.21
50.21
50.21
50.21
49.88
-
Jul 2, 2026
50.21
50.21
50.21
50.21
49.88
-
Jul 1, 2026
50.21
50.21
50.21
50.21
49.88
300
Jun 30, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
50.20
50.20
50.20
50.20
49.87
-
Jun 29, 2026
50.20
50.20
50.20
50.20
49.53
-
Jun 26, 2026
50.20
50.20
50.20
50.20
49.53
100
Jun 25, 2026
50.09
50.09
50.09
50.09
49.42
-
Jun 24, 2026
50.09
50.09
50.09
50.09
49.42
-
Jun 23, 2026
50.05
50.09
50.05
50.09
49.42
800
Jun 22, 2026
49.75
49.75
49.75
49.75
49.09
-
Jun 18, 2026
49.75
49.75
49.75
49.75
49.09
-
Jun 17, 2026
49.75
49.75
49.75
49.75
49.09
200
Jun 16, 2026
49.52
49.52
49.52
49.52
48.86
-
Jun 15, 2026
49.52
49.52
49.52
49.52
48.86
900
Jun 12, 2026
49.25
49.25
49.25
49.25
48.59
-
Jun 11, 2026
49.25
49.25
49.25
49.25
48.59
-
Jun 10, 2026
49.25
49.25
49.25
49.25
48.59
-
Jun 9, 2026
49.25
49.25
49.25
49.25
48.59
-
Jun 8, 2026
49.25
49.25
49.25
49.25
48.59
2,700
Jun 5, 2026
49.48
49.48
49.48
49.48
48.82
-
Jun 4, 2026
49.48
49.48
49.48
49.48
48.82
100
Jun 3, 2026
49.48
49.48
49.48
49.48
48.82
-
Jun 2, 2026
49.48
49.48
49.48
49.48
48.82
-
Jun 1, 2026
49.48
49.48
49.48
49.48
48.82
-
May 29, 2026
49.48
49.48
49.48
49.48
48.82
200
May 28, 2026
49.48
49.48
49.48
49.48
48.82
-
May 27, 2026
48.53
49.48
48.53
49.48
48.82
200
May 26, 2026
49.49
49.49
49.49
49.49
48.83
-
May 22, 2026
49.49
49.49
49.49
49.49
48.83
-
May 21, 2026
49.49
49.49
49.49
49.49
48.83
-
May 20, 2026
49.49
49.49
49.49
49.49
48.83
-
May 19, 2026
49.49
49.49
49.49
49.49
48.83
-
May 18, 2026
49.49
49.49
49.49
49.49
48.83
-
May 15, 2026
46.10
49.49
46.10
49.49
48.83
400
May 14, 2026
49.17
49.17
49.17
49.17
48.52
-
May 13, 2026
49.17
49.17
49.17
49.17
48.52
-
May 12, 2026
49.17
49.17
49.17
49.17
48.52
-
May 11, 2026
49.17
49.17
49.17
49.17
48.52
-
May 8, 2026
49.17
49.17
49.17
49.17
48.52
-
May 7, 2026
49.17
49.17
49.17
49.17
48.52
100
May 6, 2026
46.02
48.17
46.02
48.17
47.53
300
May 5, 2026
46.01
46.01
46.01
46.01
45.40
-
May 4, 2026
46.01
46.01
46.01
46.01
45.40
-
May 1, 2026
46.01
46.01
46.01
46.01
45.40
-
Apr 30, 2026
46.01
46.01
46.01
46.01
45.40
-
Apr 29, 2026
46.01
46.01
46.01
46.01
45.40
400
Apr 28, 2026
46.50
46.50
46.50
46.50
45.88
100
Apr 27, 2026
46.50
46.50
46.50
46.50
45.88
200
Apr 24, 2026
46.00
46.00
46.00
46.00
45.39
-
Apr 23, 2026
46.00
46.00
46.00
46.00
45.39
-
Apr 22, 2026
46.00
46.00
46.00
46.00
45.39
100
Apr 21, 2026
45.83
45.83
45.83
45.83
45.22
100
Apr 20, 2026
45.60
45.60
45.60
45.60
44.99
200
Apr 17, 2026
46.00
46.00
46.00
46.00
45.39
100
Apr 16, 2026
45.94
45.94
45.94
45.94
45.33
-
Apr 15, 2026
45.94
45.94
45.94
45.94
45.33
100
Apr 14, 2026
45.92
45.92
45.92
45.92
45.31
-
Apr 13, 2026
45.92
45.92
45.92
45.92
45.31
-
Apr 10, 2026
45.92
45.92
45.92
45.92
45.31
100
Apr 9, 2026
45.41
45.41
45.41
45.41
44.81
-
Apr 8, 2026
45.41
45.41
45.41
45.41
44.81
-
Apr 7, 2026
45.41
45.41
45.41
45.41
44.81
-
Apr 6, 2026
45.41
45.41
45.41
45.41
44.81
-
Apr 2, 2026
45.41
45.41
45.41
45.41
44.81
100
Apr 1, 2026
45.30
45.30
45.30
45.30
44.70
-
Mar 31, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
45.30
45.30
45.30
45.30
44.70
-
Mar 30, 2026
45.30
45.30
45.30
45.30
44.37
-
Mar 27, 2026
45.30
45.30
45.30
45.30
44.37
-
Mar 26, 2026
45.30
45.30
45.30
45.30
44.37
-
Mar 25, 2026
45.30
45.30
45.30
45.30
44.37
-
Mar 24, 2026
45.30
45.30
45.30
45.30
44.37
1,900
Mar 23, 2026
45.31
45.31
45.31
45.31
44.38
1,800
Mar 20, 2026
45.47
45.47
45.25
45.45
44.52
6,200
Mar 19, 2026
46.00
46.17
46.00
46.17
45.22
400
Mar 18, 2026
45.45
45.45
45.45
45.45
44.52
-
Mar 17, 2026
45.45
45.45
45.45
45.45
44.52
300
Mar 16, 2026
45.45
45.45
45.45
45.45
44.52
-
Mar 13, 2026
45.45
45.45
45.45
45.45
44.52
-
Mar 12, 2026
45.45
45.45
45.45
45.45
44.52
100
Mar 11, 2026
45.44
45.44
45.44
45.44
44.51
1,200
Mar 10, 2026
45.44
45.44
45.44
45.44
44.51
-
Mar 9, 2026
45.44
45.44
45.44
45.44
44.51
100
Mar 6, 2026
45.30
45.30
45.30
45.30
44.37
100
Mar 5, 2026
45.29
45.29
45.29
45.29
44.36
-
Mar 4, 2026
45.29
45.29
45.29
45.29
44.36
-
Mar 3, 2026
45.29
45.29
45.29
45.29
44.36
-
Mar 2, 2026
45.29
45.29
45.29
45.29
44.36
1,000
Feb 27, 2026
45.29
45.29
45.29
45.29
44.36
200
Feb 26, 2026
45.10
45.10
45.10
45.10
44.18
-
Feb 25, 2026
45.10
45.10
45.10
45.10
44.18
500
Feb 24, 2026
45.14
45.14
45.14
45.14
44.21
-
Feb 23, 2026
45.14
45.14
45.14
45.14
44.21
-
Feb 20, 2026
45.14
45.14
45.14
45.14
44.21
100
Feb 19, 2026
45.15
45.15
45.15
45.15
44.22
-
Feb 18, 2026
45.15
45.15
45.15
45.15
44.22
-
Feb 17, 2026
45.30
45.30
45.15
45.15
44.22
400
Feb 13, 2026
45.05
45.05
45.05
45.05
44.13
-
Feb 12, 2026
45.05
45.05
45.05
45.05
44.13
-
Feb 11, 2026
45.05
45.05
45.05
45.05
44.13
-
Feb 10, 2026
45.05
45.05
45.05
45.05
44.13
-
Feb 9, 2026
45.30
45.30
45.05
45.05
44.13
600
Feb 6, 2026
46.00
46.00
45.30
45.30
44.37
800
Feb 5, 2026
45.00
45.00
45.00
45.00
44.08
26,600
Feb 4, 2026
46.00
46.00
46.00
46.00
45.06
100
Feb 3, 2026
44.76
44.76
44.76
44.76
43.84
-
Feb 2, 2026
44.76
44.76
44.76
44.76
43.84
-
Jan 30, 2026
44.76
44.76
44.76
44.76
43.84
-
Jan 29, 2026
47.87
47.87
44.76
44.76
43.84
200
Jan 28, 2026
45.50
45.50
44.76
44.76
43.84
27,100
Jan 27, 2026
45.10
45.10
44.85
44.85
43.93
11,800
Jan 26, 2026
45.23
45.23
45.23
45.23
44.30
-
Jan 23, 2026
45.50
45.50
45.23
45.23
44.30
200
Jan 22, 2026
44.50
44.50
44.50
44.50
43.59
600
Jan 21, 2026
44.50
44.50
44.50
44.50
43.59
-
Jan 20, 2026
44.50
44.50
44.50
44.50
43.59
-
Jan 16, 2026
44.49
44.50
44.49
44.50
43.59
200
Jan 15, 2026
44.50
44.50
44.50
44.50
43.59
-
Jan 14, 2026
44.50
44.50
44.50
44.50
43.59
-
Jan 13, 2026
44.50
44.50
44.50
44.50
43.59
-
Jan 12, 2026
44.50
44.50
44.50
44.50
43.59
-
Jan 9, 2026
44.50
44.50
44.50
44.50
43.59
-
Jan 8, 2026
44.50
44.50
44.50
44.50
43.59
-
Jan 7, 2026
44.50
44.50
44.50
44.50
43.59
-
Jan 6, 2026
44.50
44.50
44.50
44.50
43.59
300
Jan 5, 2026
45.00
45.00
45.00
45.00
44.08
-
Jan 2, 2026
45.00
45.00
45.00
45.00
44.08
-
Dec 31, 2025
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
45.00
45.00
45.00
45.00
44.08
-
Dec 30, 2025
45.00
45.00
45.00
45.00
43.57
100
Dec 29, 2025
44.67
44.67
44.67
44.67
43.25
-
Dec 26, 2025
44.67
44.67
44.67
44.67
43.25
-
Dec 24, 2025
44.67
44.67
44.67
44.67
43.25
-
Dec 23, 2025
44.67
44.67
44.67
44.67
43.25
-
Dec 22, 2025
44.67
44.67
44.67
44.67
43.25
-
Dec 19, 2025
44.67
44.67
44.67
44.67
43.25
-
Dec 18, 2025
44.67
44.67
44.67
44.67
43.25
-
Dec 17, 2025
44.67
44.67
44.67
44.67
43.25
-
Dec 16, 2025
44.67
44.67
44.67
44.67
43.25
-
Dec 15, 2025
44.67
44.67
44.67
44.67
43.25
-
Dec 12, 2025
44.20
44.67
44.20
44.67
43.25
500
Dec 11, 2025
44.26
44.68
44.25
44.60
43.18
900
Dec 10, 2025
44.59
44.59
44.59
44.59
43.17
-
Dec 9, 2025
44.59
44.59
44.59
44.59
43.17
100
Dec 8, 2025
44.20
44.51
44.20
44.40
42.99
6,000
Dec 5, 2025
45.00
45.34
44.75
44.75
43.33
300
Dec 4, 2025
45.00
45.00
45.00
45.00
43.57
-
Dec 3, 2025
45.00
45.00
45.00
45.00
43.57
100
Dec 2, 2025
44.15
44.15
44.15
44.15
42.75
-
Dec 1, 2025
44.15
44.15
44.15
44.15
42.75
1,700
Nov 28, 2025
44.10
44.10
44.10
44.10
42.70
-
Nov 26, 2025
44.10
44.10
44.10
44.10
42.70
-
Nov 25, 2025
44.10
44.10
44.10
44.10
42.70
-
Nov 24, 2025
44.10
44.10
44.10
44.10
42.70
300
Nov 21, 2025
44.20
44.20
44.20
44.20
42.79
-
Nov 20, 2025
44.20
44.20
44.20
44.20
42.79
-
Nov 19, 2025
44.20
44.20
44.20
44.20
42.79
-
Nov 18, 2025
44.20
44.20
44.20
44.20
42.79
900
Nov 17, 2025
44.25
44.25
44.21
44.21
42.80
400
Nov 14, 2025
44.25
44.25
44.25
44.25
42.84
100
Nov 13, 2025
44.50
44.50
44.50
44.50
43.08
-
Nov 12, 2025
44.50
44.50
44.50
44.50
43.08
100
Nov 11, 2025
44.50
44.50
44.50
44.50
43.08
-
Nov 10, 2025
44.50
44.50
44.50
44.50
43.08
-
Nov 7, 2025
44.50
44.50
44.50
44.50
43.08
-
Nov 6, 2025
44.50
44.50
44.50
44.50
43.08
-
Nov 5, 2025
44.50
44.50
44.50
44.50
43.08
-
Nov 4, 2025
44.50
44.50
44.50
44.50
43.08
100
Nov 3, 2025
44.50
44.50
44.50
44.50
43.08
-
Oct 31, 2025
44.50
44.50
44.50
44.50
43.08
-
