Skip to main content
logo
CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
27.70
+0.40 (1.47%)
Jan 30, 2026, 4:00 PM EST - Market closed

CNB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202627.1527.7827.1427.7027.701.47%129,912
Jan 29, 202626.9327.7426.7127.3027.301.68%129,506
Jan 28, 202627.2227.5926.2526.8526.85-0.78%185,778
Jan 27, 202627.1327.3426.9327.0627.06-0.11%86,497
Jan 26, 202627.1027.6026.7427.0927.09-104,043
Jan 23, 202627.9228.2526.9127.0927.09-3.83%117,788
Jan 22, 202628.0628.6028.0028.1728.170.39%116,298
Jan 21, 202626.8428.1926.8428.0628.065.13%182,471
Jan 20, 202626.6826.9726.5026.6926.69-1.51%210,707
Jan 16, 202626.9127.2826.8927.1027.100.37%198,705
Jan 15, 202626.5727.0026.4327.0027.002.27%226,586
Jan 14, 202626.0626.6025.9726.4026.401.81%76,990
Jan 13, 202626.1326.1325.7225.9325.93-0.50%80,704
Jan 12, 202626.0626.2625.7426.0626.06-0.65%80,487
Jan 9, 202626.5026.7126.1226.2326.23-1.02%108,279
Jan 8, 202625.7526.7325.7526.5026.502.44%183,986
Jan 7, 202626.1826.2325.5225.8725.87-1.11%111,791
Jan 6, 202626.0126.1825.8426.1626.160.08%142,487
Jan 5, 202625.7026.4925.6626.1426.141.55%272,379
Jan 2, 202626.3626.3625.6825.7425.74-1.64%138,050
Dec 31, 202526.4126.4626.0926.1726.17-0.83%90,130
Dec 30, 202526.6826.6926.2926.3926.39-0.90%78,630
Dec 29, 202526.8227.0026.6126.6326.63-0.71%101,953
Dec 26, 202526.8527.1526.6826.8226.82-0.19%145,457
Dec 24, 202526.8627.0526.6826.8726.87-0.04%78,492
Dec 23, 202527.2127.3426.8526.8826.88-0.99%122,420
Dec 22, 202527.4127.5327.0727.1527.15-0.80%121,185
Dec 19, 202527.8427.8827.2927.3727.37-1.55%278,875
Dec 18, 202527.8427.9627.6827.8027.800.72%121,050
Dec 17, 202527.7228.0127.5527.6027.60-0.43%107,275
Dec 16, 202527.9528.0027.6627.7227.72-0.47%116,957
Dec 15, 202527.9928.0427.7327.8527.85-0.11%127,817
Dec 12, 202527.9528.0027.5327.8827.880.47%164,901
Dec 11, 202527.5628.0027.5627.7527.750.51%142,311
Dec 10, 202526.7527.7626.7527.6127.613.56%203,187
Dec 9, 202526.5526.9926.5026.6626.660.41%82,950
Dec 8, 202526.6726.8426.4526.5526.550.08%129,048
Dec 5, 202526.9427.0326.5126.5326.53-1.52%161,928
Dec 4, 202526.9527.1926.8126.9426.94-0.04%123,058
Dec 3, 202526.3126.9926.2926.9526.952.98%117,816
Dec 2, 202526.2926.5226.0826.1726.17-0.27%154,042
Dec 1, 202525.7826.4025.7826.2426.241.23%143,111
Nov 28, 202526.0826.0825.8525.9225.92-0.96%57,911
Nov 26, 202525.8126.2025.6626.1725.990.65%152,923
Nov 25, 202525.4026.0525.4026.0025.823.13%122,503
Nov 24, 202525.1525.4424.6425.2125.040.76%116,639
Nov 21, 202524.2025.1524.1025.0224.853.39%113,040
Nov 20, 202524.3624.9123.8924.2024.030.75%142,759
Nov 19, 202524.0024.3023.7824.0223.850.08%59,718
Nov 18, 202524.3024.5423.9124.0023.83-1.36%75,163