CNB Corporation CNBZ
28.25 USD +0.25 (+0.89%)
Regular-session close
28.25 Day range 28.25
21.15 52-week range 30.62
- YTD
- +30.42%
- 1 year
- +33.19%
CNBZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | +0.25 | +0.89% | 700 |
| Nov 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 900 |
| Nov 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 28.00 | 28.62 | 28.00 | 28.00 | -0.25 | -0.88% | 700 |
| Nov 5, 2026 | 29.50 | 29.50 | 28.00 | 28.25 | +0.50 | +1.80% | 1,300 |
| Nov 4, 2026 | 27.50 | 27.75 | 27.50 | 27.75 | +0.25 | +0.91% | 1,600 |
| Nov 3, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | -3.12 | -10.19% | 400 |
| Nov 2, 2026 | 27.50 | 30.62 | 27.50 | 30.62 | +2.62 | +9.36% | 700 |
| Oct 30, 2026 | 27.74 | 28.00 | 27.74 | 28.00 | +0.50 | +1.82% | 300 |
| Oct 29, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | -2.45 | -8.18% | 400 |
| Oct 28, 2026 | 29.75 | 29.95 | 29.75 | 29.95 | +1.44 | +5.05% | 500 |
| Oct 27, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 27.10 | 28.51 | 27.10 | 28.51 | +1.46 | +5.40% | 700 |
| Oct 23, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 27.00 | 27.65 | 27.00 | 27.05 | 0.00 | 0.00% | 400 |
| Oct 21, 2026 | 26.95 | 27.05 | 26.95 | 27.05 | +0.10 | +0.37% | 400 |
| Oct 20, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | -0.15 | -0.55% | 500 |
| Oct 19, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | +0.10 | +0.37% | 400 |
| Oct 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | +0.10 | +0.37% | 200 |
| Oct 14, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 0.00 | 0.00% | 300 |
| Oct 12, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | +0.10 | +0.37% | 100 |
| Oct 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | -0.25 | -0.92% | 1,400 |
| Oct 8, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | +0.25 | +0.93% | 300 |
| Oct 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | -0.20 | -0.74% | 200 |
| Oct 2, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | -0.21 | -0.77% | 1,000 |
| Oct 1, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | +0.21 | +0.78% | 300 |
| Sep 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | -1.00 | -3.57% | 300 |
| Sep 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | +1.00 | +3.70% | 100 |
| Sep 24, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | -3.15 | -10.45% | 500 |
| Sep 23, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | +0.15 | +0.50% | 300 |
| Sep 1, 2026 | 29.25 | 30.00 | 29.25 | 30.00 | +0.60 | +2.04% | 400 |
| Aug 31, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | -0.10 | -0.34% | 100 |
| Aug 28, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | -0.45 | -1.50% | 100 |
| Aug 27, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | +0.10 | +0.34% | 200 |
| Aug 26, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | -0.15 | -0.50% | 100 |
| Aug 25, 2026 | 29.50 | 30.00 | 29.50 | 30.00 | +0.65 | +2.21% | 600 |
| Aug 24, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | +0.10 | +0.34% | 100 |
| Aug 21, 2026 | 29.10 | 29.25 | 29.10 | 29.25 | +0.15 | +0.52% | 300 |
| Aug 20, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | +0.10 | +0.34% | 200 |
| Aug 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | +0.20 | +0.69% | 100 |
| Aug 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 28.75 | 28.80 | 28.75 | 28.80 | +0.15 | +0.52% | 200 |
65 days, newest first. Daily bars as drawn on the CNBZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.