CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
22.05
+0.10 (0.46%)
May 1, 2025, 4:00 PM EDT - Market closed
CNB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 21.98 | 22.15 | 21.71 | 21.99 | 21.99 | 0.18% | 53,041 |
| Apr 30, 2025 | 21.81 | 22.15 | 21.34 | 21.95 | 21.95 | -0.95% | 62,095 |
| Apr 29, 2025 | 21.84 | 22.19 | 21.84 | 22.16 | 22.16 | 1.09% | 57,247 |
| Apr 28, 2025 | 21.90 | 21.98 | 21.58 | 21.92 | 21.92 | 0.09% | 49,303 |
| Apr 25, 2025 | 22.80 | 22.80 | 21.66 | 21.90 | 21.90 | -1.08% | 58,444 |
| Apr 24, 2025 | 21.74 | 22.17 | 21.66 | 22.14 | 22.14 | 1.89% | 76,224 |
| Apr 23, 2025 | 22.24 | 22.54 | 21.59 | 21.73 | 21.73 | -0.32% | 58,655 |
| Apr 22, 2025 | 21.41 | 21.93 | 21.23 | 21.80 | 21.80 | 3.07% | 52,193 |
| Apr 21, 2025 | 21.15 | 21.30 | 20.90 | 21.15 | 21.15 | -1.03% | 75,712 |
| Apr 17, 2025 | 21.26 | 21.59 | 21.12 | 21.37 | 21.37 | 0.61% | 90,927 |
| Apr 16, 2025 | 20.75 | 21.31 | 20.53 | 21.24 | 21.24 | 1.87% | 95,450 |
| Apr 15, 2025 | 20.74 | 21.66 | 19.78 | 20.85 | 20.85 | -0.43% | 155,514 |
| Apr 14, 2025 | 21.06 | 21.58 | 20.36 | 20.94 | 20.94 | 1.55% | 113,030 |
| Apr 11, 2025 | 20.85 | 21.19 | 20.41 | 20.62 | 20.62 | -1.20% | 87,533 |
| Apr 10, 2025 | 21.28 | 21.83 | 20.19 | 20.87 | 20.87 | -3.91% | 124,625 |
| Apr 9, 2025 | 20.38 | 22.45 | 20.34 | 21.72 | 21.72 | 4.52% | 116,472 |
| Apr 8, 2025 | 21.13 | 22.44 | 20.41 | 20.78 | 20.78 | 1.46% | 152,530 |
| Apr 7, 2025 | 19.66 | 20.97 | 19.38 | 20.48 | 20.48 | 1.04% | 104,247 |
| Apr 4, 2025 | 19.76 | 20.36 | 19.32 | 20.27 | 20.27 | -1.51% | 84,971 |
| Apr 3, 2025 | 21.64 | 21.85 | 20.53 | 20.58 | 20.58 | -8.57% | 76,307 |
| Apr 2, 2025 | 22.04 | 22.52 | 22.04 | 22.51 | 22.51 | 0.76% | 57,957 |
| Apr 1, 2025 | 22.05 | 22.42 | 21.82 | 22.34 | 22.34 | 0.40% | 68,362 |
| Mar 31, 2025 | 22.03 | 22.39 | 21.95 | 22.25 | 22.25 | -0.04% | 65,112 |
| Mar 28, 2025 | 23.00 | 23.49 | 22.16 | 22.26 | 22.26 | -2.50% | 54,104 |
| Mar 27, 2025 | 22.87 | 23.45 | 22.60 | 22.83 | 22.83 | 1.15% | 90,103 |
| Mar 26, 2025 | 22.59 | 22.99 | 22.46 | 22.57 | 22.57 | -0.09% | 37,170 |
| Mar 25, 2025 | 22.37 | 22.93 | 22.25 | 22.59 | 22.59 | -1.05% | 70,133 |
| Mar 24, 2025 | 22.05 | 22.95 | 21.99 | 22.83 | 22.83 | 3.02% | 62,494 |
| Mar 21, 2025 | 22.34 | 22.44 | 21.99 | 22.16 | 22.16 | -2.03% | 169,398 |
| Mar 20, 2025 | 22.69 | 22.99 | 22.60 | 22.62 | 22.62 | -1.52% | 31,288 |
| Mar 19, 2025 | 22.62 | 23.19 | 22.62 | 22.97 | 22.97 | 1.91% | 75,111 |
| Mar 18, 2025 | 22.51 | 22.65 | 22.33 | 22.54 | 22.54 | -0.49% | 64,891 |
| Mar 17, 2025 | 22.77 | 23.08 | 22.50 | 22.65 | 22.65 | -0.66% | 46,092 |
| Mar 14, 2025 | 22.23 | 22.87 | 21.41 | 22.80 | 22.80 | 1.83% | 91,945 |
| Mar 13, 2025 | 22.70 | 22.81 | 22.17 | 22.39 | 22.39 | -0.84% | 48,269 |
| Mar 12, 2025 | 22.49 | 23.05 | 22.03 | 22.58 | 22.58 | 0.98% | 88,972 |
| Mar 11, 2025 | 22.61 | 22.77 | 22.29 | 22.36 | 22.36 | -0.53% | 81,034 |
| Mar 10, 2025 | 23.05 | 23.12 | 22.37 | 22.48 | 22.48 | -3.68% | 76,011 |
| Mar 7, 2025 | 23.19 | 23.56 | 22.93 | 23.34 | 23.34 | -0.60% | 125,215 |
| Mar 6, 2025 | 23.06 | 23.57 | 23.05 | 23.48 | 23.48 | -1.26% | 66,319 |
| Mar 5, 2025 | 24.10 | 24.45 | 23.70 | 23.78 | 23.78 | -1.20% | 66,902 |
| Mar 4, 2025 | 24.07 | 24.56 | 23.90 | 24.07 | 24.07 | -2.79% | 57,165 |
| Mar 3, 2025 | 24.95 | 25.18 | 24.62 | 24.76 | 24.76 | -0.76% | 57,727 |
| Feb 28, 2025 | 25.25 | 25.40 | 24.68 | 24.95 | 24.95 | 0.16% | 65,099 |
| Feb 27, 2025 | 24.57 | 24.95 | 24.42 | 24.91 | 24.73 | 0.77% | 81,351 |
| Feb 26, 2025 | 24.85 | 25.34 | 24.48 | 24.72 | 24.54 | -0.96% | 101,586 |
| Feb 25, 2025 | 25.25 | 25.25 | 24.73 | 24.96 | 24.78 | 0.65% | 90,211 |
| Feb 24, 2025 | 25.41 | 25.41 | 24.77 | 24.80 | 24.62 | -1.70% | 73,960 |
| Feb 21, 2025 | 25.95 | 25.96 | 25.20 | 25.23 | 25.05 | -1.83% | 54,600 |
| Feb 20, 2025 | 25.96 | 25.96 | 25.33 | 25.70 | 25.52 | -1.00% | 38,334 |