Dark

CNBB
CNB COMMUNITY BNCP INC
stock OTC

EOD

Aug 3, 2026

51.15USD0.000%(0.00)100

Pre-market

0.00USD-100.000%(-51.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	51.1500	51.1500	51.1500	51.1500	0.000%	100	0.000%
2026-07-31	51.1500	51.1500	51.1500	51.1500	0.000%	200	0.000%
2026-07-29	51.1500	51.1500	51.1500	51.1500	+0.294%	200	0.000%
2026-07-28	50.9100	51.0000	50.9100	51.0000	0.000%	1,595	+0.294%
2026-07-23	51.0000	51.0000	51.0000	51.0000	+0.315%	1,987	+0.294%
2026-07-22	50.8400	50.8400	50.8400	50.8400	+0.020%	200	+0.610%
2026-07-21	51.0000	51.0000	50.8300	50.8300	+0.138%	2,718	+0.630%
2026-07-17	50.7600	50.7600	50.7600	50.7600	+0.794%	280	+0.768%
2026-07-15	50.3000	50.3600	50.3000	50.3600	-3.061%	1,300	+1.569%
2026-07-13	51.9500	51.9500	51.9500	51.9500	0.000%	158	-1.540%
2026-07-10	51.9500	51.9500	51.9500	51.9500	+2.831%	200	-1.540%
2026-07-07	50.5200	50.5200	50.5200	50.5200	+0.617%	160	+1.247%
2026-07-01	50.2100	50.2100	50.2100	50.2100	+0.020%	333	+1.872%
2026-06-26	50.2000	50.2000	50.2000	50.2000	+0.220%	100	+1.892%
2026-06-23	50.0500	50.0900	50.0500	50.0900	+0.683%	786	+2.116%
2026-06-17	49.7500	49.7500	49.7500	49.7500	+0.464%	240	+2.814%
2026-06-15	49.5200	49.5200	49.5200	49.5200	+0.548%	885	+3.292%
2026-06-08	49.2500	49.2500	49.2500	49.2500	-0.465%	2,700	+3.858%
2026-06-04	49.4800	49.4800	49.4800	49.4800	0.000%	100	+3.375%
2026-05-29	49.4800	49.4800	49.4800	49.4800	0.000%	200	+3.375%
2026-05-27	48.5300	49.4800	48.5300	49.4800	-0.020%	210	+3.375%
2026-05-15	46.1000	49.4900	46.1000	49.4900	+0.651%	395	+3.354%
2026-05-07	49.1700	49.1700	49.1700	49.1700	+2.076%	100	+4.027%
2026-05-06	46.0200	48.1700	46.0200	48.1700	+4.695%	300	+6.186%
2026-04-29	46.0100	46.0100	46.0100	46.0100	-1.054%	444	+11.171%
2026-04-28	46.5000	46.5000	46.5000	46.5000	0.000%	105	+10.000%
2026-04-27	46.5000	46.5000	46.5000	46.5000	+1.087%	216	+10.000%
2026-04-22	46.0000	46.0000	46.0000	46.0000	+0.382%	100	+11.196%
2026-04-21	45.8250	45.8250	45.8250	45.8250	+0.493%	100	+11.620%
2026-04-20	45.6000	45.6000	45.6000	45.6000	-0.870%	231	+12.171%
2026-04-17	46.0000	46.0000	46.0000	46.0000	+0.131%	120	+11.196%
2026-04-15	45.9400	45.9400	45.9400	45.9400	+0.044%	100	+11.341%
2026-04-10	45.9200	45.9200	45.9200	45.9200	+1.123%	128	+11.389%
2026-04-02	45.4100	45.4100	45.4100	45.4100	+0.243%	100	+12.640%
2026-03-24	45.3000	45.3000	45.3000	45.3000	-0.022%	1,858	+12.914%
2026-03-23	45.3100	45.3100	45.3100	45.3100	-0.308%	1,800	+12.889%
2026-03-20	45.4700	45.4700	45.2500	45.4500	-1.562%	6,222	+12.541%
2026-03-19	46.0000	46.1710	46.0000	46.1710	+1.586%	370	+10.784%
2026-03-17	45.4500	45.4500	45.4500	45.4500	0.000%	250	+12.541%
2026-03-12	45.4500	45.4500	45.4500	45.4500	+0.022%	100	+12.541%
2026-03-11	45.4400	45.4400	45.4400	45.4400	-0.003%	1,200	+12.566%
2026-03-09	45.4414	45.4414	45.4414	45.4414	+0.312%	100	+12.563%
2026-03-06	45.3000	45.3000	45.3000	45.3000	+0.022%	100	+12.914%
2026-03-02	45.2900	45.2900	45.2900	45.2900	0.000%	1,000	+12.939%
2026-02-27	45.2900	45.2900	45.2900	45.2900	+0.421%	230	+12.939%
2026-02-25	45.1000	45.1000	45.1000	45.1000	-0.089%	500	+13.415%
2026-02-20	45.1400	45.1400	45.1400	45.1400	-0.022%	100	+13.314%
2026-02-17	45.3000	45.3000	45.1500	45.1500	+0.222%	400	+13.289%
2026-02-09	45.3000	45.3000	45.0500	45.0500	-0.552%	568	+13.541%
2026-02-06	46.0000	46.0000	45.3000	45.3000	+0.667%	845	+12.914%
2026-02-05	45.0000	45.0000	45.0000	45.0000	-2.174%	26,582	+13.667%
2026-02-04	46.0000	46.0000	46.0000	46.0000	+2.770%	100	+11.196%
2026-01-29	47.8700	47.8700	44.7600	44.7600	0.000%	200	+14.276%
2026-01-28	45.5000	45.5000	44.7600	44.7600	-0.201%	27,092	+14.276%
2026-01-27	45.1000	45.1000	44.8500	44.8500	-0.840%	11,822	+14.047%
2026-01-23	45.5000	45.5000	45.2300	45.2300	+1.640%	200	+13.089%
2026-01-22	44.5000	44.5000	44.5000	44.5000	0.000%	560	+14.944%
2026-01-16	44.4900	44.5000	44.4900	44.5000	0.000%	200	+14.944%
2026-01-06	44.5000	44.5000	44.5000	44.5000	-1.111%	302	+14.944%
2025-12-30	45.0000	45.0000	45.0000	45.0000	+0.729%	200	+13.667%
2025-12-12	44.2000	44.6743	44.2000	44.6743	+0.167%	506	+14.495%
2025-12-11	44.2600	44.6805	44.2500	44.6000	+0.022%	855	+14.686%
2025-12-09	44.5900	44.5900	44.5900	44.5900	+0.428%	100	+14.712%
2025-12-08	44.2000	44.5100	44.2000	44.4000	-0.782%	6,010	+15.203%
2025-12-05	45.0000	45.3366	44.7500	44.7500	-0.556%	340	+14.302%
2025-12-03	45.0000	45.0000	45.0000	45.0000	+1.925%	100	+13.667%
2025-12-01	44.1500	44.1500	44.1500	44.1500	+0.113%	1,734	+15.855%
2025-11-24	44.1000	44.1000	44.1000	44.1000	-0.226%	300	+15.986%
2025-11-18	44.2000	44.2000	44.2000	44.2000	-0.023%	930	+15.724%
2025-11-17	44.2500	44.2500	44.2100	44.2100	-0.090%	400	+15.698%
2025-11-14	44.2500	44.2500	44.2500	44.2500	-0.562%	117	+15.593%
2025-11-12	44.5000	44.5000	44.5000	44.5000	0.000%	100	+14.944%
2025-11-04	44.5000	44.5000	44.5000	44.5000	0.000%	100	+14.944%
2025-10-24	44.5000	44.5000	44.5000	44.5000	+1.714%	200	+14.944%
2025-10-06	43.7500	43.7500	43.7500	43.7500	+0.023%	4,525	+16.914%
2025-10-02	43.7300	43.7400	43.5100	43.7400	-0.023%	400	+16.941%
2025-10-01	43.7500	43.7500	43.7500	43.7500	0.000%	100	+16.914%
2025-09-30	43.7600	43.7600	43.7500	43.7500	0.000%	2,475	+16.914%
2025-09-29	43.7500	43.7600	43.7500	43.7500	-0.046%	812	+16.914%
2025-09-26	44.0200	44.0200	43.7700	43.7700	-0.861%	900	+16.861%
2025-09-23	44.1000	44.1500	44.1000	44.1500	+0.113%	800	+15.855%
2025-09-19	44.1000	44.1000	44.1000	44.1000	+0.341%	200	+15.986%
2025-09-18	43.9500	43.9500	43.9500	43.9500	+0.023%	100	+16.382%
2025-09-17	43.9020	43.9400	43.9020	43.9400	+1.595%	300	+16.409%
2025-09-10	43.6000	43.6000	43.2500	43.2500	-0.712%	700	+18.266%
2025-09-03	43.8920	43.8920	43.5600	43.5600	-0.434%	962	+17.424%
2025-08-26	43.7500	43.7500	43.7500	43.7500	+0.894%	200	+16.914%
2025-08-22	43.0900	43.3900	43.0900	43.3625	+3.244%	2,356	+17.959%
2025-08-21	42.0000	42.1250	42.0000	42.0000	-0.592%	1,300	+21.786%
2025-08-20	42.0000	42.2500	42.0000	42.2500	+0.619%	4,520	+21.065%
2025-08-15	41.9900	41.9900	41.9900	41.9900	0.000%	100	+21.815%
2025-08-14	42.5000	42.5000	41.9900	41.9900	-0.024%	690	+21.815%
2025-08-13	42.0100	42.0100	42.0000	42.0000	+0.478%	927	+21.786%
2025-08-11	41.8000	41.8000	41.8000	41.8000	+0.481%	403	+22.368%
2025-08-06	41.6000	41.6000	41.6000	41.6000	-0.478%	200	+22.957%
2025-08-01	41.8000	41.8000	41.8000	41.8000	-0.476%	186	+22.368%
2025-07-31	41.9000	42.0000	41.6500	42.0000	+0.962%	672	+21.786%
2025-07-24	41.6000	41.6000	41.6000	41.6000	0.000%	400	+22.957%
2025-07-23	41.7000	41.7000	41.6000	41.6000	+0.241%	349	+22.957%
2025-07-21	41.5000	41.5000	41.5000	41.5000	-0.120%	309	+23.253%
2025-07-17	41.1500	41.6500	41.1500	41.5500	+0.120%	1,550	+23.105%
2025-07-16	41.5000	41.5000	41.5000	41.5000	+0.606%	322	+23.253%
2025-07-11	40.9600	41.2500	40.3000	41.2500	+1.852%	7,711	+24.000%
2025-07-09	40.5000	40.5000	40.5000	40.5000	+1.250%	220	+26.296%
2025-07-08	40.0000	40.0000	40.0000	40.0000	-2.344%	125	+27.875%
2025-07-07	40.9600	40.9600	40.9600	40.9600	+2.400%	412	+24.878%
2025-07-02	40.0000	40.0000	40.0000	40.0000	-1.137%	401	+27.875%
2025-07-01	40.4600	40.4600	40.4600	40.4600	+0.999%	228	+26.421%
2025-06-27	41.6000	41.6000	40.0600	40.0600	-3.702%	10,485	+27.683%
2025-06-24	41.6000	41.6000	41.6000	41.6000	-1.011%	228	+22.957%
2025-06-18	42.0250	42.0250	42.0250	42.0250	-1.696%	110	+21.713%
2025-06-04	42.7500	42.7500	42.7500	42.7500	0.000%	100	+19.649%
2025-06-03	42.7500	42.7500	42.7500	42.7500	-2.819%	100	+19.649%
2025-05-13	43.9900	43.9900	43.9900	43.9900	+9.975%	100	+16.276%
2025-05-09	40.0000	40.0000	40.0000	40.0000	+1.885%	150	+27.875%
2025-05-07	39.2600	39.2600	39.2600	39.2600	-4.244%	100	+30.285%
2025-05-06	43.0000	43.0000	41.0000	41.0000	0.000%	410	+24.756%
2025-05-02	41.0000	41.0000	41.0000	41.0000	+2.500%	200	+24.756%
2025-05-01	40.0000	40.0000	40.0000	40.0000	+0.150%	100	+27.875%
2025-04-22	39.9400	39.9400	39.9400	39.9400	+1.114%	200	+28.067%
2025-04-16	39.5000	39.5000	39.5000	39.5000	+0.637%	100	+29.494%
2025-04-15	39.2500	39.2500	39.2500	39.2500	+0.358%	500	+30.318%
2025-04-11	39.1100	39.1100	39.1100	39.1100	-0.987%	500	+30.785%
2025-04-09	39.5000	39.5000	39.5000	39.5000	+1.023%	700	+29.494%
2025-04-07	39.0800	39.1000	39.0800	39.1000	+0.051%	1,100	+30.818%
2025-04-04	39.0350	39.7000	39.0350	39.0800	+0.026%	3,823	+30.885%
2025-03-25	39.5000	39.5000	39.0700	39.0700	-1.711%	742	+30.919%
2025-03-24	39.7500	39.7500	39.7500	39.7500	0.000%	100	+28.679%
2025-03-20	39.7500	39.7500	39.7500	39.7500	+1.636%	100	+28.679%
2025-03-17	41.0000	41.0000	39.1100	39.1100	-4.048%	6,142	+30.785%
2025-03-04	41.2500	41.2500	40.7600	40.7600	-0.585%	500	+25.491%
2025-02-26	41.0000	41.0000	41.0000	41.0000	-0.243%	3,050	+24.756%
2025-02-21	41.1000	41.1000	41.1000	41.1000	+0.244%	100	+24.453%
2025-02-19	41.0000	41.0000	41.0000	41.0000	-0.606%	764	+24.756%
2025-02-12	41.2500	41.2500	41.2500	41.2500	0.000%	130	+24.000%
2025-02-07	41.2500	41.2500	41.2500	41.2500	+1.227%	270	+24.000%
2025-02-03	40.7500	40.7500	40.7500	40.7500	+1.875%	100	+25.521%
2025-01-30	40.0000	40.0000	40.0000	40.0000	0.000%	118	+27.875%
2025-01-27	40.5000	41.0000	40.0000	40.0000	-1.235%	850	+27.875%
2025-01-21	40.5000	40.5000	40.5000	40.5000	0.000%	500	+26.296%
2025-01-17	40.8200	41.0000	39.2600	40.5000	-0.760%	5,435	+26.296%
2025-01-15	41.0000	41.0000	40.8100	40.8100	-1.663%	901	+25.337%
2025-01-13	41.5000	41.5000	41.5000	41.5000	+1.816%	2,380	+23.253%
2025-01-10	41.5000	41.5000	40.7600	40.7600	+0.369%	900	+25.491%
2025-01-06	42.1100	42.1100	40.6100	40.6100	-6.191%	1,778	+25.954%
2025-01-03	43.2900	43.2900	43.2900	43.2900	+1.382%	100	+18.157%
2024-12-31	42.7000	42.7000	42.7000	42.7000	-1.817%	200	+19.789%
2024-12-30	43.3500	43.4900	43.3500	43.4900	+1.140%	400	+17.613%
2024-12-23	43.0000	43.0000	42.9760	43.0000	-1.127%	300	+18.953%
2024-12-18	43.4900	43.4900	43.4900	43.4900	0.000%	214	+17.613%
2024-12-11	42.0000	43.4900	42.0000	43.4900	+4.795%	1,130	+17.613%
2024-12-10	41.5000	41.5000	41.5000	41.5000	+1.220%	1,100	+23.253%
2024-12-09	41.2500	41.2500	41.0000	41.0000	+0.073%	880	+24.756%
2024-12-06	40.9800	40.9800	40.9700	40.9700	-0.073%	1,000	+24.847%
2024-12-03	41.0000	41.0000	41.0000	41.0000	0.000%	100	+24.756%
2024-11-22	41.0000	41.0000	41.0000	41.0000	+1.235%	1,264	+24.756%
2024-11-18	40.5000	41.0000	40.5000	40.5000	0.000%	8,834	+26.296%
2024-11-15	40.5000	40.5000	40.5000	40.5000	-1.220%	282	+26.296%
2024-11-14	41.0000	41.0000	41.0000	41.0000	0.000%	542	+24.756%
2024-11-13	40.7500	41.0000	40.7500	41.0000	+3.483%	2,359	+24.756%
2024-11-08	40.5000	40.5000	39.6200	39.6200	-2.173%	1,400	+29.101%
2024-11-06	40.5100	40.8433	40.5000	40.5000	0.000%	402	+26.296%
2024-11-04	40.5000	40.5000	40.5000	40.5000	+1.225%	400	+26.296%
2024-11-01	40.0100	40.0100	40.0100	40.0100	+0.025%	100	+27.843%
2024-10-30	40.0000	40.0000	40.0000	40.0000	0.000%	100	+27.875%
2024-10-29	40.0000	40.0027	40.0000	40.0000	-2.439%	25,922	+27.875%
2024-10-28	41.0000	41.0000	41.0000	41.0000	+2.500%	200	+24.756%
2024-10-24	40.0000	40.0000	40.0000	40.0000	0.000%	109	+27.875%
2024-10-17	40.0000	40.0000	40.0000	40.0000	0.000%	1,045	+27.875%
2024-10-15	40.0000	40.0100	40.0000	40.0000	+1.266%	598	+27.875%
2024-10-11	38.3900	39.5000	38.3900	39.5000	+3.947%	1,468	+29.494%
2024-10-10	38.0100	38.0100	38.0000	38.0000	-0.654%	427	+34.605%
2024-10-09	38.2500	38.2500	38.2500	38.2500	+0.658%	1,200	+33.725%
2024-10-04	38.0000	38.0000	38.0000	38.0000	-0.262%	627	+34.605%
2024-10-03	38.1000	38.1000	38.1000	38.1000	+0.237%	618	+34.252%
2024-10-01	38.0100	38.0100	38.0100	38.0100	-0.131%	100	+34.570%
2024-09-27	38.0600	38.0600	38.0600	38.0600	0.000%	201	+34.393%
2024-09-25	38.1100	38.1100	38.0600	38.0600	-0.157%	670	+34.393%
2024-09-12	38.1200	38.1200	38.1200	38.1200	+0.131%	323	+34.182%
2024-09-06	38.0700	38.0700	38.0700	38.0700	-0.079%	749	+34.358%
2024-09-05	38.1000	38.1000	38.1000	38.1000	+0.079%	139	+34.252%
2024-09-03	38.0700	38.0700	38.0700	38.0700	+0.053%	398	+34.358%
2024-08-28	38.0500	38.0500	38.0500	38.0500	0.000%	1,598	+34.428%
2024-08-27	38.1700	38.4000	38.0500	38.0500	-0.601%	1,399	+34.428%
2024-08-26	38.0100	38.2800	38.0100	38.2800	+1.323%	1,298	+33.621%
2024-08-23	34.6000	37.7800	34.6000	37.7800	+8.719%	1,311	+35.389%
2024-08-22	34.7500	34.7500	34.7500	34.7500	0.000%	1,816	+47.194%
2024-08-21	34.7500	34.7500	34.7500	34.7500	0.000%	1,816	+47.194%
2024-08-19	34.7500	34.7500	34.7500	34.7500	0.000%	237	+47.194%
2024-08-15	34.7500	34.7500	34.7500	34.7500	0.000%	350	+47.194%
2024-08-14	34.7500	34.7500	34.7500	34.7500	0.000%	125	+47.194%
2024-08-13	34.7500	34.7500	34.7500	34.7500	+0.725%	305	+47.194%
2024-08-12	34.5000	34.5000	34.5000	34.5000	0.000%	200	+48.261%
2024-08-08	34.2500	34.5000	34.2500	34.5000	+0.029%	1,453	+48.261%
2024-08-07	34.2500	34.4900	34.2500	34.4900	+0.701%	1,648	+48.304%
2024-08-05	34.2500	34.2500	34.2500	34.2500	0.000%	1,135	+49.343%
2024-08-02	34.2500	34.2600	34.2500	34.2500	-0.029%	1,200	+49.343%
2024-07-31	34.2600	34.2600	34.2600	34.2600	+0.029%	414	+49.299%
2024-07-26	34.5000	34.5000	33.6000	34.2500	-0.725%	1,069	+49.343%
2024-07-25	34.5000	34.5000	34.5000	34.5000	+2.679%	100	+48.261%
2024-07-23	33.6000	33.6000	33.6000	33.6000	-1.176%	273	+52.232%
2024-07-22	34.2500	34.2500	34.0000	34.0000	0.000%	550	+50.441%
2024-07-18	34.0000	34.0000	34.0000	34.0000	+0.980%	812	+50.441%
2024-07-17	34.0000	34.0000	33.6700	33.6700	-0.971%	1,280	+51.916%
2024-07-16	33.6700	34.0000	33.6700	34.0000	0.000%	1,003	+50.441%
2024-07-15	33.5000	34.0000	33.5000	34.0000	+0.950%	285	+50.441%
2024-07-12	33.6700	33.6800	33.6700	33.6800	+0.030%	500	+51.871%
2024-07-02	33.6700	33.6700	33.6700	33.6700	+0.507%	500	+51.916%
2024-06-28	33.5000	33.5000	33.5000	33.5000	+1.362%	100	+52.687%
2024-06-26	33.0500	33.0500	33.0500	33.0500	0.000%	100	+54.766%
2024-06-25	33.0600	33.0600	33.0500	33.0500	+0.030%	6,120	+54.766%
2024-06-17	33.0400	33.0400	33.0400	33.0400	0.000%	1,535	+54.812%
2024-06-12	33.0200	33.0400	33.0000	33.0400	-0.030%	1,335	+54.812%
2024-06-11	33.0500	33.0500	33.0500	33.0500	-0.602%	2,000	+54.766%
2024-06-10	33.2500	33.2500	33.2500	33.2500	+0.605%	100	+53.835%
2024-06-06	33.0500	33.0500	33.0500	33.0500	-0.030%	100	+54.766%
2024-06-04	33.2500	33.2500	33.0600	33.0600	+0.121%	1,700	+54.719%
2024-06-03	33.1200	33.1200	33.0200	33.0200	-0.302%	1,600	+54.906%
2024-05-31	33.1100	33.1200	33.1100	33.1200	+0.030%	900	+54.438%
2024-05-30	33.1100	33.1100	33.1100	33.1100	-0.421%	1,400	+54.485%
2024-05-29	33.5000	33.5000	33.2500	33.2500	-2.148%	200	+53.835%
2024-05-28	33.9800	33.9800	33.9800	33.9800	+2.195%	100	+50.530%
2024-05-23	33.2500	33.2500	33.2500	33.2500	-0.030%	7,754	+53.835%
2024-05-22	33.1600	33.2600	33.1600	33.2600	+0.788%	6,089	+53.788%
2024-05-21	33.1130	33.2500	33.0000	33.0000	-1.493%	3,439	+55.000%
2024-05-20	33.2500	33.5000	33.2500	33.5000	+0.782%	1,850	+52.687%
2024-05-15	33.2500	33.2500	33.2400	33.2400	-0.030%	1,300	+53.881%
2024-05-14	33.2500	33.2500	33.2500	33.2500	+0.758%	500	+53.835%
2024-05-09	33.0000	33.0000	33.0000	33.0000	0.000%	100	+55.000%
2024-05-08	33.0000	33.0000	33.0000	33.0000	-1.786%	250	+55.000%
2024-05-07	33.8500	33.8500	33.6000	33.6000	-0.592%	210	+52.232%
2024-05-02	33.8500	33.8500	33.8000	33.8000	-0.559%	1,720	+51.331%
2024-04-30	33.9900	33.9900	33.9900	33.9900	0.000%	300	+50.485%
2024-04-19	34.0000	34.0000	33.9900	33.9900	-0.029%	625	+50.485%
2024-04-18	34.0000	34.0000	34.0000	34.0000	0.000%	380	+50.441%
2024-04-17	34.2300	34.2300	34.0000	34.0000	-0.614%	3,600	+50.441%
2024-04-15	34.2200	34.2200	34.2100	34.2100	-0.262%	200	+49.518%
2024-04-11	34.7500	34.7500	34.2000	34.3000	-2.695%	2,541	+49.125%
2024-04-08	35.2500	35.2500	35.2500	35.2500	+2.078%	499	+45.106%
2024-04-01	34.5400	34.5400	34.5325	34.5325	+0.065%	940	+48.121%
2024-03-27	35.2500	35.5000	34.5100	34.5100	-0.404%	4,903	+48.218%
2024-03-21	35.0000	35.0000	34.6500	34.6500	0.000%	1,336	+47.619%
2024-03-18	34.6500	34.6500	34.6500	34.6500	+0.116%	356	+47.619%
2024-03-13	34.6100	34.6100	34.6100	34.6100	-0.005%	1,000	+47.790%
2024-03-11	34.6117	34.6117	34.6117	34.6117	-1.811%	300	+47.782%
2024-03-05	35.5000	35.5000	35.2500	35.2500	-0.676%	500	+45.106%
2024-03-04	35.4900	35.4900	35.4900	35.4900	+1.400%	101	+44.125%
2024-02-23	35.0000	35.0000	35.0000	35.0000	-0.709%	938	+46.143%
2024-02-15	35.2500	35.2500	35.2500	35.2500	0.000%	100	+45.106%
2024-02-09	35.2000	35.2500	35.2000	35.2500	+0.686%	200	+45.106%
2024-02-07	35.0400	35.0400	35.0100	35.0100	-1.352%	702	+46.101%
2024-02-01	35.4900	35.4900	35.4900	35.4900	+1.198%	100	+44.125%
2024-01-31	35.2500	35.3500	35.0700	35.0700	-0.228%	499	+45.851%
2024-01-29	35.1000	35.1500	35.0500	35.1500	-0.284%	502	+45.519%
2024-01-26	35.2500	35.2500	35.2500	35.2500	+0.657%	100	+45.106%
2024-01-23	35.0200	35.0200	35.0200	35.0200	-0.029%	1,450	+46.059%
2024-01-22	34.5600	35.2500	34.5600	35.0300	-1.324%	3,769	+46.018%
2024-01-19	35.0000	35.5000	35.0000	35.5000	+1.429%	1,700	+44.085%
2024-01-18	35.0000	35.0000	35.0000	35.0000	+0.006%	1,000	+46.143%
2024-01-17	34.9980	34.9980	34.9980	34.9980	+1.150%	200	+46.151%
2024-01-16	35.0100	35.0100	34.6000	34.6000	-2.535%	2,275	+47.832%
2024-01-12	35.2500	35.5000	35.2500	35.5000	+1.429%	806	+44.085%
2024-01-11	35.0000	35.0000	35.0000	35.0000	-0.029%	599	+46.143%
2024-01-08	34.4200	35.0300	34.4200	35.0100	-0.029%	6,277	+46.101%
2024-01-05	35.0200	35.0200	35.0200	35.0200	-1.352%	200	+46.059%
2023-12-29	35.5000	35.5000	35.5000	35.5000	+1.429%	200	+44.085%
2023-12-28	35.0000	35.0000	35.0000	35.0000	-1.408%	333	+46.143%
2023-12-26	35.4980	35.5000	35.4980	35.5000	+0.681%	210	+44.085%
2023-12-22	35.2600	35.2600	35.2600	35.2600	-0.676%	179	+45.065%
2023-12-21	35.5000	35.5000	35.5000	35.5000	+0.282%	200	+44.085%
2023-12-20	35.4000	35.4000	35.3000	35.4000	-1.667%	919	+44.492%
2023-12-18	35.5000	36.0000	35.5000	36.0000	+1.124%	500	+42.083%
2023-12-15	35.4000	35.6000	35.4000	35.6000	+0.993%	700	+43.680%
2023-12-14	35.2500	35.2500	35.2500	35.2500	0.000%	300	+45.106%
2023-12-12	35.2480	35.2500	35.2480	35.2500	0.000%	203	+45.106%
2023-12-08	35.2500	35.2500	35.2500	35.2500	0.000%	570	+45.106%
2023-12-06	35.2500	35.2500	35.2500	35.2500	-0.424%	100	+45.106%
2023-12-04	35.2500	35.4000	35.2500	35.4000	+0.426%	310	+44.492%
2023-12-01	35.2500	35.2500	35.2500	35.2500	0.000%	490	+45.106%
2023-11-30	35.2500	35.2500	35.2500	35.2500	0.000%	408	+45.106%
2023-11-29	35.2500	35.2500	35.2500	35.2500	0.000%	100	+45.106%
2023-11-28	35.2500	35.2500	35.2500	35.2500	-0.704%	100	+45.106%
2023-11-22	35.2500	35.5000	35.2500	35.5000	+0.852%	328	+44.085%
2023-11-20	35.2000	35.2000	35.2000	35.2000	-0.085%	300	+45.313%
2023-11-17	35.5000	35.5000	35.2300	35.2300	-0.339%	4,134	+45.189%
2023-11-16	35.2500	35.3500	35.2500	35.3500	+0.284%	300	+44.696%
2023-11-15	35.1500	35.2500	35.1500	35.2500	+0.714%	410	+45.106%
2023-11-14	35.0000	35.0000	35.0000	35.0000	+0.719%	885	+46.143%
2023-11-10	34.7500	35.0000	34.7500	34.7500	-0.287%	1,403	+47.194%
2023-11-07	34.8500	34.8500	34.8500	34.8500	+0.288%	200	+46.772%
2023-11-06	34.7500	34.7500	34.7500	34.7500	-0.714%	100	+47.194%
2023-10-31	35.0000	35.0000	35.0000	35.0000	-1.408%	791	+46.143%
2023-10-27	35.6200	35.6200	35.5000	35.5000	-0.225%	1,900	+44.085%
2023-10-25	35.6000	35.6000	35.5600	35.5800	+0.084%	5,740	+43.761%
2023-10-24	35.6000	35.6000	35.5500	35.5500	-3.893%	4,376	+43.882%
2023-10-18	36.9900	36.9900	36.9900	36.9900	+2.750%	100	+38.281%
2023-10-13	35.9900	36.0000	35.9900	36.0000	+1.666%	400	+42.083%
2023-10-12	35.4100	35.4200	35.4100	35.4100	+0.597%	1,372	+44.451%
2023-10-05	35.2000	35.2000	35.2000	35.2000	+0.228%	300	+45.313%
2023-10-02	35.1300	35.1300	35.1200	35.1200	+0.515%	838	+45.644%
2023-09-26	34.9400	34.9400	34.9400	34.9400	+0.345%	326	+46.394%
2023-09-15	34.8200	34.8200	34.8200	34.8200	+0.781%	499	+46.898%
2023-09-13	34.5500	34.5500	34.5500	34.5500	-0.058%	400	+48.046%
2023-09-11	34.7500	35.0000	34.5000	34.5700	+0.758%	10,625	+47.961%
2023-09-08	34.3200	34.3200	34.3100	34.3100	-1.295%	2,995	+49.082%
2023-09-05	34.7600	34.7600	34.7600	34.7600	-0.686%	175	+47.152%
2023-08-25	35.0000	35.0000	35.0000	35.0000	0.000%	360	+46.143%
2023-08-16	36.0000	36.0000	35.0000	35.0000	-4.110%	2,000	+46.143%
2023-08-15	36.5000	36.5000	36.4500	36.5000	+1.389%	375	+40.137%
2023-08-01	36.0000	36.0000	36.0000	36.0000	+0.418%	2,100	+42.083%
2023-07-31	35.8600	35.8600	35.8500	35.8500	+0.084%	1,989	+42.678%
2023-07-28	35.8200	35.8200	35.8200	35.8200	+0.056%	750	+42.797%
2023-07-27	35.8000	35.8000	35.8000	35.8000	-0.755%	335	+42.877%
2023-07-21	36.0725	36.0725	36.0725	36.0725	+0.874%	115	+41.798%
2023-07-19	35.7600	35.7600	35.7600	35.7600	-0.667%	150	+43.037%
2023-07-11	36.0000	36.0000	36.0000	36.0000	0.000%	550	+42.083%
2023-07-10	36.0000	36.0000	36.0000	36.0000	0.000%	100	+42.083%
2023-07-07	36.0000	36.0000	36.0000	36.0000	+1.095%	900	+42.083%
2023-06-29	35.6100	35.6100	35.6100	35.6100	+0.028%	155	+43.639%
2023-06-27	35.6000	35.6000	35.6000	35.6000	+0.253%	635	+43.680%
2023-06-15	35.5100	35.5100	35.5100	35.5100	-0.948%	100	+44.044%
2023-06-13	36.2625	36.2625	35.8500	35.8500	-1.781%	292	+42.678%
2023-06-12	35.7500	36.5000	35.7500	36.5000	-0.027%	1,722	+40.137%
2023-06-08	37.0650	37.0650	36.5100	36.5100	-1.324%	200	+40.099%
2023-06-06	37.0000	37.0000	37.0000	37.0000	+2.778%	200	+38.243%
2023-06-05	36.0000	36.0000	36.0000	36.0000	-2.703%	100	+42.083%
2023-06-02	36.7500	37.0000	36.7500	37.0000	0.000%	1,114	+38.243%
2023-05-31	37.0000	37.0000	37.0000	37.0000	-1.333%	103	+38.243%
2023-05-26	37.2500	37.5000	37.2500	37.5000	0.000%	800	+36.400%
2023-05-24	37.0000	37.5000	37.0000	37.5000	0.000%	650	+36.400%
2023-05-23	37.5000	37.5000	37.5000	37.5000	+6.990%	105	+36.400%
2023-05-19	35.0500	35.0500	35.0500	35.0500	-7.715%	1,142	+45.934%
2023-05-18	37.5000	37.9800	37.5000	37.9800	+2.649%	600	+34.676%
2023-05-17	37.0000	37.0000	36.9800	37.0000	+5.714%	1,100	+38.243%
2023-05-16	35.0000	35.0000	35.0000	35.0000	0.000%	100	+46.143%
2023-05-15	35.0000	35.0000	35.0000	35.0000	0.000%	889	+46.143%
2023-05-12	35.0000	35.0000	35.0000	35.0000	+0.086%	129	+46.143%
2023-05-11	34.9700	34.9700	34.9700	34.9700	+7.435%	100	+46.268%
2023-05-09	33.0000	33.0000	32.5100	32.5500	-1.364%	2,646	+57.143%
2023-05-08	36.2500	36.2500	32.7200	33.0000	-14.286%	2,445	+55.000%
2023-05-05	38.6000	38.6000	38.5000	38.5000	-0.259%	200	+32.857%
2023-05-04	39.4000	39.4000	38.6000	38.6000	-2.278%	300	+32.513%
2023-05-03	39.5000	39.5000	39.5000	39.5000	-0.654%	500	+29.494%
2023-05-02	40.0000	40.0000	39.7600	39.7600	-0.625%	300	+28.647%
2023-05-01	40.0100	40.0100	40.0100	40.0100	0.000%	151	+27.843%
2023-04-28	40.1600	40.1600	40.0100	40.0100	-0.349%	560	+27.843%
2023-04-26	40.1500	40.1500	40.1500	40.1500	-0.496%	390	+27.397%
2023-04-25	40.4000	40.4000	40.3500	40.3500	-0.616%	458	+26.766%
2023-04-13	40.6000	40.6000	40.6000	40.6000	-0.976%	400	+25.985%
2023-04-11	41.0000	41.0000	41.0000	41.0000	+0.985%	177	+24.756%
2023-04-05	40.6000	40.6000	40.6000	40.6000	0.000%	100	+25.985%
2023-04-04	40.6000	40.6000	40.6000	40.6000	-0.368%	200	+25.985%
2023-03-31	40.7500	40.7500	40.7500	40.7500	0.000%	111	+25.521%
2023-03-30	40.7500	40.7500	40.7500	40.7500	-0.755%	126	+25.521%
2023-03-29	41.0600	41.0600	41.0600	41.0600	-1.060%	533	+24.574%
2023-03-21	41.3100	41.5000	41.3100	41.5000	+0.484%	1,234	+23.253%
2023-03-20	41.3000	41.3000	41.3000	41.3000	+0.097%	294	+23.850%
2023-03-13	41.4000	41.4000	41.2500	41.2600	-1.621%	1,250	+23.970%
2023-03-07	41.9400	41.9400	41.9400	41.9400	-0.143%	250	+21.960%
2023-02-27	41.5000	42.0000	41.5000	42.0000	+0.719%	290	+21.786%
2023-02-23	41.7000	41.7000	41.7000	41.7000	0.000%	2,554	+22.662%
2023-02-21	41.7000	41.7000	41.7000	41.7000	0.000%	100	+22.662%
2023-02-15	41.7000	41.7000	41.7000	41.7000	0.000%	215	+22.662%
2023-02-14	41.7000	41.7000	41.7000	41.7000	+0.048%	141	+22.662%
2023-02-13	41.6700	41.6800	41.6700	41.6800	+1.634%	448	+22.721%
2023-01-31	41.7000	41.7000	41.0100	41.0100	-1.205%	425	+24.726%
2023-01-24	41.5100	41.5100	41.5100	41.5100	-1.120%	3,908	+23.223%
2023-01-18	41.9900	42.0000	41.9800	41.9800	-0.048%	1,120	+21.844%
2023-01-17	42.0000	42.0000	42.0000	42.0000	0.000%	100	+21.786%
2023-01-13	41.0200	42.0000	41.0100	42.0000	+3.576%	5,250	+21.786%

.dark-mode .Blb0N4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Blb0N4{ color: #333333; background-color: white; border: 2px solid #333333; }CNBBCNB COMMUNITY BNCP INCstock OTC

CNBB
CNB COMMUNITY BNCP INC
stock OTC