USD
Datos históricos de CNB Bank Shares, Inc.
CNB Bank Shares, Inc. · CNBN
$27.55
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:37 UTC
- Variación en el periodo
- +23.54%
- Máximo
- US$28.92
- 5 de febrero de 2026
- Mínimo
- US$21.66
- 15 de octubre de 2025
- Volumen medio diario
- 0 M
Del 15 de octubre de 2025 al 2 de marzo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 2 mar 2026 | 27.55 | 27.55 | 27.55 | 27.55 | −1.54% | 418 |
| 11 feb 2026 | 27.98 | 27.98 | 27.98 | 27.98 | +0.32% | 200 |
| 6 feb 2026 | 27.71 | 27.89 | 27.50 | 27.89 | −3.56% | 839 |
| 5 feb 2026 | 28.92 | 28.92 | 28.92 | 28.92 | +1.72% | 200 |
| 4 feb 2026 | 28.43 | 28.43 | 28.43 | 28.43 | +2.82% | 200 |
| 26 ene 2026 | 28.04 | 28.04 | 27.54 | 27.65 | −1.25% | 400 |
| 21 ene 2026 | 28.00 | 28.00 | 28.00 | 28.00 | +3.55% | 2,654 |
| 20 ene 2026 | 28.00 | 28.00 | 27.04 | 27.04 | −1.49% | 795 |
| 15 ene 2026 | 27.18 | 27.45 | 27.18 | 27.45 | +1.59% | 3,149 |
| 14 ene 2026 | 27.02 | 27.02 | 27.02 | 27.02 | −1.35% | 190 |
| 9 ene 2026 | 27.35 | 27.39 | 27.35 | 27.39 | +0.92% | 3,501 |
| 8 ene 2026 | 27.00 | 27.14 | 27.00 | 27.14 | +1.65% | 2,800 |
| 7 ene 2026 | 26.85 | 26.85 | 26.70 | 26.70 | −1.77% | 1,515 |
| 6 ene 2026 | 26.90 | 27.18 | 26.90 | 27.18 | +0.74% | 2,490 |
| 5 ene 2026 | 26.98 | 26.98 | 26.98 | 26.98 | −1.68% | 2,040 |
| 22 dic 2025 | 27.44 | 27.44 | 27.44 | 27.44 | −0.15% | 100 |
| 18 dic 2025 | 27.34 | 27.48 | 27.34 | 27.48 | +0.51% | 2,679 |
| 17 dic 2025 | 27.34 | 27.34 | 27.34 | 27.34 | −0.22% | 1,321 |
| 16 dic 2025 | 27.00 | 27.40 | 27.00 | 27.40 | +1.48% | 777 |
| 15 dic 2025 | 27.00 | 27.10 | 27.00 | 27.00 | +3.85% | 2,492 |
| 10 dic 2025 | 25.99 | 26.00 | 25.75 | 26.00 | +1.96% | 1,200 |
| 8 dic 2025 | 25.50 | 25.50 | 25.50 | 25.50 | +1.94% | 667 |
| 5 dic 2025 | 25.02 | 25.02 | 25.02 | 25.02 | +0.06% | 250 |
| 1 dic 2025 | 24.83 | 25.00 | 24.83 | 25.00 | +0.40% | 5,000 |
| 24 nov 2025 | 24.89 | 24.90 | 24.89 | 24.90 | +0.61% | 1,600 |
| 21 nov 2025 | 24.48 | 24.75 | 24.48 | 24.75 | +1.43% | 4,625 |
| 19 nov 2025 | 24.44 | 24.44 | 24.40 | 24.40 | −0.16% | 5,100 |
| 18 nov 2025 | 24.38 | 24.44 | 24.23 | 24.44 | −0.04% | 13,836 |
| 17 nov 2025 | 25.20 | 25.20 | 24.45 | 24.45 | −9.07% | 2,794 |
| 11 nov 2025 | 26.89 | 26.89 | 26.89 | 26.89 | +6.71% | 200 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.