CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
26.88
-0.07 (-0.28%)
Dec 4, 2025, 4:00 PM EST - Market closed
CNB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.95 | 27.19 | 26.81 | 26.94 | 26.94 | -0.04% | 121,188 |
| Dec 3, 2025 | 26.31 | 26.99 | 26.29 | 26.95 | 26.95 | 2.98% | 116,346 |
| Dec 2, 2025 | 26.29 | 26.52 | 26.08 | 26.17 | 26.17 | -0.27% | 153,642 |
| Dec 1, 2025 | 25.78 | 26.40 | 25.78 | 26.24 | 26.24 | 1.23% | 143,111 |
| Nov 28, 2025 | 26.08 | 26.08 | 25.85 | 25.92 | 25.92 | -0.96% | 57,911 |
| Nov 26, 2025 | 25.81 | 26.20 | 25.66 | 26.17 | 25.99 | 0.65% | 152,923 |
| Nov 25, 2025 | 25.40 | 26.05 | 25.40 | 26.00 | 25.82 | 3.13% | 122,503 |
| Nov 24, 2025 | 25.15 | 25.44 | 24.64 | 25.21 | 25.04 | 0.76% | 116,639 |
| Nov 21, 2025 | 24.20 | 25.15 | 24.10 | 25.02 | 24.85 | 3.39% | 113,040 |
| Nov 20, 2025 | 24.36 | 24.91 | 23.89 | 24.20 | 24.03 | 0.75% | 142,759 |
| Nov 19, 2025 | 24.00 | 24.30 | 23.78 | 24.02 | 23.85 | 0.08% | 59,718 |
| Nov 18, 2025 | 24.30 | 24.54 | 23.91 | 24.00 | 23.83 | -1.36% | 75,163 |
| Nov 17, 2025 | 24.99 | 24.99 | 24.28 | 24.33 | 24.16 | -2.60% | 151,426 |
| Nov 14, 2025 | 24.92 | 25.03 | 24.57 | 24.98 | 24.81 | -0.08% | 88,792 |
| Nov 13, 2025 | 24.94 | 25.34 | 24.82 | 25.00 | 24.83 | -0.16% | 114,024 |
| Nov 12, 2025 | 25.13 | 25.50 | 24.92 | 25.04 | 24.87 | -0.44% | 75,005 |
| Nov 11, 2025 | 24.94 | 25.17 | 24.75 | 25.15 | 24.98 | 1.04% | 59,321 |
| Nov 10, 2025 | 24.90 | 25.11 | 24.64 | 24.89 | 24.72 | 0.48% | 110,298 |
| Nov 7, 2025 | 24.47 | 24.82 | 24.19 | 24.77 | 24.60 | 1.23% | 89,740 |
| Nov 6, 2025 | 24.65 | 24.98 | 24.29 | 24.47 | 24.30 | -0.89% | 63,302 |
| Nov 5, 2025 | 24.47 | 24.89 | 24.30 | 24.69 | 24.52 | 0.94% | 86,085 |
| Nov 4, 2025 | 24.38 | 24.48 | 24.14 | 24.46 | 24.29 | -0.24% | 113,504 |
| Nov 3, 2025 | 24.44 | 24.71 | 24.15 | 24.52 | 24.35 | -0.33% | 138,736 |
| Oct 31, 2025 | 24.81 | 24.91 | 24.41 | 24.60 | 24.43 | 1.65% | 82,912 |
| Oct 30, 2025 | 24.07 | 24.39 | 24.07 | 24.20 | 24.03 | -0.37% | 95,223 |
| Oct 29, 2025 | 24.34 | 24.57 | 23.97 | 24.29 | 24.12 | -0.65% | 163,110 |
| Oct 28, 2025 | 24.50 | 24.52 | 24.22 | 24.45 | 24.28 | -0.29% | 71,621 |
| Oct 27, 2025 | 24.85 | 24.85 | 24.36 | 24.52 | 24.35 | -0.89% | 92,968 |
| Oct 24, 2025 | 24.59 | 24.83 | 24.49 | 24.74 | 24.57 | 1.81% | 59,559 |
| Oct 23, 2025 | 24.42 | 24.66 | 24.00 | 24.30 | 24.13 | -0.37% | 85,317 |
| Oct 22, 2025 | 24.25 | 24.82 | 24.10 | 24.39 | 24.22 | 0.74% | 106,293 |
| Oct 21, 2025 | 24.15 | 24.52 | 24.00 | 24.21 | 24.04 | 0.08% | 82,063 |
| Oct 20, 2025 | 23.38 | 24.29 | 23.37 | 24.19 | 24.02 | 4.40% | 130,573 |
| Oct 17, 2025 | 23.24 | 23.38 | 22.80 | 23.17 | 23.01 | 0.56% | 118,322 |
| Oct 16, 2025 | 24.34 | 24.38 | 22.93 | 23.04 | 22.88 | -5.81% | 159,139 |
| Oct 15, 2025 | 24.84 | 25.01 | 24.25 | 24.46 | 24.29 | -0.77% | 87,048 |
| Oct 14, 2025 | 23.65 | 24.72 | 23.65 | 24.65 | 24.48 | 3.31% | 95,747 |
| Oct 13, 2025 | 23.97 | 24.04 | 23.47 | 23.86 | 23.70 | 1.10% | 136,349 |
| Oct 10, 2025 | 24.38 | 24.60 | 23.55 | 23.60 | 23.44 | -3.20% | 208,293 |
| Oct 9, 2025 | 24.26 | 24.64 | 23.96 | 24.38 | 24.21 | 0.21% | 135,195 |
| Oct 8, 2025 | 24.36 | 24.47 | 24.01 | 24.33 | 24.16 | 0.08% | 130,930 |
| Oct 7, 2025 | 24.39 | 24.57 | 24.05 | 24.31 | 24.14 | -0.08% | 137,871 |
| Oct 6, 2025 | 24.26 | 24.50 | 23.94 | 24.33 | 24.16 | 1.21% | 104,937 |
| Oct 3, 2025 | 23.69 | 24.12 | 23.69 | 24.04 | 23.87 | 1.78% | 123,199 |
| Oct 2, 2025 | 23.92 | 23.97 | 23.49 | 23.62 | 23.46 | -1.58% | 108,556 |
| Oct 1, 2025 | 24.00 | 24.52 | 23.57 | 24.00 | 23.83 | -0.83% | 99,331 |
| Sep 30, 2025 | 24.56 | 25.83 | 23.89 | 24.20 | 24.03 | -0.94% | 104,750 |
| Sep 29, 2025 | 24.93 | 24.93 | 24.23 | 24.43 | 24.26 | -2.01% | 114,445 |
| Sep 26, 2025 | 25.14 | 25.31 | 24.85 | 24.93 | 24.76 | -0.72% | 70,639 |
| Sep 25, 2025 | 25.10 | 25.24 | 24.97 | 25.11 | 24.94 | -0.48% | 97,366 |