Skip to main content
logo
CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
27.13
+0.04 (0.15%)
At close: Mar 13, 2026, 4:00 PM EDT
27.13
0.00 (0.00%)
After-hours: Mar 13, 2026, 4:10 PM EDT

CNB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202627.2727.4526.8027.1327.130.15%140,780
Mar 12, 202626.3927.2026.2527.0927.090.44%123,959
Mar 11, 202627.3827.4226.7826.9726.97-1.62%81,406
Mar 10, 202627.1627.9627.1027.4227.420.20%91,722
Mar 9, 202627.2727.5726.3627.3627.36-0.44%121,270
Mar 6, 202627.2528.2526.8527.4827.48-1.36%125,384
Mar 5, 202628.0928.4427.6727.8627.86-2.28%125,722
Mar 4, 202628.5728.8028.2628.5128.510.85%110,283
Mar 3, 202627.8628.5827.5528.2728.27-0.91%115,714
Mar 2, 202627.5528.7827.2528.5328.531.86%117,928
Feb 27, 202628.9629.0227.8528.0128.01-5.24%168,448
Feb 26, 202629.7930.3029.1129.5629.37-0.44%115,134
Feb 25, 202629.2129.8028.9429.6929.501.78%260,746
Feb 24, 202629.2129.2928.9029.1728.980.24%174,734
Feb 23, 202629.9630.2228.7529.1028.91-2.94%235,274
Feb 20, 202629.4630.0029.1329.9829.791.66%138,333
Feb 19, 202629.2729.5129.1029.4929.30-113,033
Feb 18, 202629.8630.2629.4229.4929.30-1.24%150,534
Feb 17, 202629.7730.1829.3829.8629.670.61%128,460
Feb 13, 202629.5329.8929.1029.6829.490.58%141,774
Feb 12, 202630.0630.2429.1329.5129.32-1.14%195,418
Feb 11, 202629.0830.8429.0829.8529.663.90%496,006
Feb 10, 202629.0729.2328.5728.7328.55-1.34%131,907
Feb 9, 202629.2429.3428.8429.1228.93-0.14%85,715
Feb 6, 202629.3029.5029.1029.1628.970.34%158,711
Feb 5, 202628.9829.2028.8029.0628.870.21%116,974
Feb 4, 202628.9029.3528.7829.0028.811.33%173,440
Feb 3, 202628.2528.8128.0728.6228.441.17%118,479
Feb 2, 202627.7028.7427.5928.2928.112.13%181,347
Jan 30, 202627.1527.7827.1427.7027.521.47%129,912
Jan 29, 202626.9327.7426.7127.3027.121.68%131,138
Jan 28, 202627.2227.5926.2526.8526.68-0.78%186,577
Jan 27, 202627.1327.3426.9327.0626.89-0.11%126,127
Jan 26, 202627.1027.6026.7427.0926.92-106,650
Jan 23, 202627.9228.2526.9127.0926.92-3.83%121,611
Jan 22, 202628.0628.6028.0028.1727.990.39%122,827
Jan 21, 202626.8428.1926.8428.0627.885.13%183,316
Jan 20, 202626.6826.9726.5026.6926.52-1.51%210,944
Jan 16, 202626.9127.2826.8927.1026.930.37%200,138
Jan 15, 202626.5727.0026.4327.0026.832.27%235,483
Jan 14, 202626.0626.6025.9726.4026.231.81%76,990
Jan 13, 202626.1326.1325.7225.9325.76-0.50%85,766
Jan 12, 202626.0626.2625.7426.0625.89-0.65%81,530
Jan 9, 202626.5026.7126.1226.2326.06-1.02%108,279
Jan 8, 202625.7526.7325.7526.5026.332.44%184,000
Jan 7, 202626.1826.2325.5225.8725.70-1.11%111,798
Jan 6, 202626.0126.1825.8426.1625.990.08%142,490
Jan 5, 202625.7026.4925.6626.1425.971.55%272,379
Jan 2, 202626.3626.3625.6825.7425.57-1.64%145,606
Dec 31, 202526.4126.4626.0926.1726.00-0.83%91,127