CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
24.45
+0.12 (0.47%)
Oct 7, 2025, 11:15 AM EDT - Market open
CNB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 24.26 | 24.50 | 23.94 | 24.33 | 24.33 | 1.21% | 104,937 |
| Oct 3, 2025 | 23.69 | 24.12 | 23.69 | 24.04 | 24.04 | 1.78% | 123,199 |
| Oct 2, 2025 | 23.92 | 23.97 | 23.49 | 23.62 | 23.62 | -1.58% | 108,556 |
| Oct 1, 2025 | 24.00 | 24.52 | 23.57 | 24.00 | 24.00 | -0.83% | 99,331 |
| Sep 30, 2025 | 24.56 | 25.83 | 23.89 | 24.20 | 24.20 | -0.94% | 104,750 |
| Sep 29, 2025 | 24.93 | 24.93 | 24.23 | 24.43 | 24.43 | -2.01% | 114,445 |
| Sep 26, 2025 | 25.14 | 25.31 | 24.85 | 24.93 | 24.93 | -0.72% | 70,639 |
| Sep 25, 2025 | 25.10 | 25.24 | 24.97 | 25.11 | 25.11 | -0.48% | 97,366 |
| Sep 24, 2025 | 25.71 | 26.13 | 25.22 | 25.23 | 25.23 | -1.37% | 129,787 |
| Sep 23, 2025 | 25.81 | 26.24 | 25.56 | 25.58 | 25.58 | -0.89% | 140,027 |
| Sep 22, 2025 | 26.07 | 26.18 | 25.67 | 25.81 | 25.81 | -1.30% | 179,444 |
| Sep 19, 2025 | 26.65 | 26.65 | 25.95 | 26.15 | 26.15 | -1.88% | 544,525 |
| Sep 18, 2025 | 25.89 | 26.68 | 25.89 | 26.65 | 26.65 | 3.78% | 155,770 |
| Sep 17, 2025 | 25.43 | 26.34 | 25.36 | 25.68 | 25.68 | 1.02% | 155,909 |
| Sep 16, 2025 | 25.65 | 25.65 | 25.21 | 25.42 | 25.42 | -1.13% | 104,524 |
| Sep 15, 2025 | 25.87 | 25.95 | 25.62 | 25.71 | 25.71 | -0.39% | 86,232 |
| Sep 12, 2025 | 26.04 | 26.08 | 25.71 | 25.81 | 25.81 | -0.92% | 83,414 |
| Sep 11, 2025 | 25.90 | 26.12 | 25.64 | 26.05 | 26.05 | 0.81% | 100,770 |
| Sep 10, 2025 | 25.90 | 26.35 | 25.76 | 25.84 | 25.84 | -0.23% | 69,631 |
| Sep 9, 2025 | 26.21 | 26.26 | 25.80 | 25.90 | 25.90 | -1.15% | 108,786 |
| Sep 8, 2025 | 26.06 | 26.22 | 25.80 | 26.20 | 26.20 | 0.58% | 118,489 |
| Sep 5, 2025 | 26.46 | 26.57 | 25.97 | 26.05 | 26.05 | -0.99% | 87,552 |
| Sep 4, 2025 | 26.03 | 26.32 | 25.88 | 26.31 | 26.31 | 1.15% | 103,394 |
| Sep 3, 2025 | 25.97 | 26.28 | 25.80 | 26.01 | 26.01 | -0.27% | 134,043 |
| Sep 2, 2025 | 25.97 | 26.14 | 25.83 | 26.08 | 26.08 | -0.87% | 144,923 |
| Aug 29, 2025 | 26.43 | 26.53 | 26.06 | 26.31 | 26.31 | -0.79% | 97,487 |
| Aug 28, 2025 | 26.95 | 26.95 | 26.47 | 26.52 | 26.34 | -0.97% | 79,741 |
| Aug 27, 2025 | 26.59 | 26.89 | 26.59 | 26.78 | 26.60 | 0.56% | 91,530 |
| Aug 26, 2025 | 26.16 | 26.70 | 26.05 | 26.63 | 26.45 | 1.84% | 85,528 |
| Aug 25, 2025 | 26.31 | 26.38 | 26.10 | 26.15 | 25.97 | -0.65% | 81,736 |
| Aug 22, 2025 | 25.06 | 26.41 | 24.99 | 26.32 | 26.14 | 5.49% | 244,117 |
| Aug 21, 2025 | 24.93 | 25.02 | 24.75 | 24.95 | 24.78 | -0.24% | 102,007 |
| Aug 20, 2025 | 24.96 | 25.06 | 24.80 | 25.01 | 24.84 | 0.48% | 98,563 |
| Aug 19, 2025 | 24.98 | 25.26 | 24.88 | 24.89 | 24.72 | -0.36% | 104,977 |
| Aug 18, 2025 | 25.09 | 25.16 | 24.59 | 24.98 | 24.81 | -0.44% | 185,398 |
| Aug 15, 2025 | 25.39 | 25.39 | 24.72 | 25.09 | 24.92 | -0.48% | 521,758 |
| Aug 14, 2025 | 24.61 | 25.29 | 24.48 | 25.21 | 25.04 | 1.45% | 195,988 |
| Aug 13, 2025 | 24.30 | 24.86 | 24.02 | 24.85 | 24.68 | 3.50% | 199,362 |
| Aug 12, 2025 | 22.83 | 24.02 | 22.76 | 24.01 | 23.85 | 6.33% | 157,911 |
| Aug 11, 2025 | 22.40 | 22.65 | 22.36 | 22.58 | 22.43 | 0.98% | 93,950 |
| Aug 8, 2025 | 22.00 | 22.92 | 21.76 | 22.36 | 22.21 | 2.71% | 167,548 |
| Aug 7, 2025 | 22.42 | 22.53 | 21.63 | 21.77 | 21.62 | -2.29% | 167,779 |
| Aug 6, 2025 | 22.51 | 22.70 | 22.27 | 22.28 | 22.13 | -1.11% | 108,520 |
| Aug 5, 2025 | 22.68 | 22.75 | 22.32 | 22.53 | 22.38 | -0.18% | 115,134 |
| Aug 4, 2025 | 22.55 | 22.67 | 22.09 | 22.57 | 22.42 | 0.40% | 153,663 |
| Aug 1, 2025 | 22.56 | 22.74 | 22.13 | 22.48 | 22.33 | -2.05% | 216,637 |
| Jul 31, 2025 | 23.05 | 23.09 | 22.71 | 22.95 | 22.79 | -0.86% | 240,073 |
| Jul 30, 2025 | 23.57 | 23.71 | 23.05 | 23.15 | 22.99 | -1.41% | 237,930 |
| Jul 29, 2025 | 24.26 | 24.30 | 23.46 | 23.48 | 23.32 | -2.17% | 183,943 |
| Jul 28, 2025 | 24.18 | 24.41 | 23.60 | 24.00 | 23.84 | -0.04% | 225,347 |