CNB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.01	29.52	28.91	29.31	29.31	-	311,967
Apr 1, 2026	29.13	29.75	29.13	29.31	29.31	1.21%	135,884
Mar 31, 2026	28.99	29.07	28.50	28.96	28.96	1.26%	181,032
Mar 30, 2026	28.49	28.67	28.26	28.60	28.60	0.81%	165,621
Mar 27, 2026	28.41	28.59	28.23	28.37	28.37	-0.67%	146,672
Mar 26, 2026	28.32	28.75	28.32	28.56	28.56	0.14%	258,924
Mar 25, 2026	28.68	28.82	28.31	28.52	28.52	0.67%	269,320
Mar 24, 2026	27.85	28.81	27.78	28.33	28.33	0.57%	264,188
Mar 23, 2026	28.18	28.78	28.01	28.17	28.17	2.62%	381,094
Mar 20, 2026	27.67	28.22	27.14	27.45	27.45	-0.58%	230,466
Mar 19, 2026	26.90	27.81	26.82	27.61	27.61	1.99%	199,187
Mar 18, 2026	27.29	27.55	26.85	27.07	27.07	-1.49%	141,112
Mar 17, 2026	27.47	27.70	27.23	27.48	27.48	0.22%	174,066
Mar 16, 2026	27.38	27.86	27.21	27.42	27.42	1.07%	159,230
Mar 13, 2026	27.27	27.45	26.80	27.13	27.13	0.15%	140,780
Mar 12, 2026	26.39	27.20	26.25	27.09	27.09	0.44%	123,959
Mar 11, 2026	27.38	27.42	26.78	26.97	26.97	-1.62%	81,406
Mar 10, 2026	27.16	27.96	27.10	27.42	27.42	0.20%	91,722
Mar 9, 2026	27.27	27.57	26.36	27.36	27.36	-0.44%	121,270
Mar 6, 2026	27.25	28.25	26.85	27.48	27.48	-1.36%	125,384
Mar 5, 2026	28.09	28.44	27.67	27.86	27.86	-2.28%	125,722
Mar 4, 2026	28.57	28.80	28.26	28.51	28.51	0.85%	110,283
Mar 3, 2026	27.86	28.58	27.55	28.27	28.27	-0.91%	115,714
Mar 2, 2026	27.55	28.78	27.25	28.53	28.53	1.86%	117,928
Feb 27, 2026	28.96	29.02	27.85	28.01	28.01	-5.24%	168,448
Feb 26, 2026	29.79	30.30	29.11	29.56	29.37	-0.44%	115,134
Feb 25, 2026	29.21	29.80	28.94	29.69	29.50	1.78%	260,746
Feb 24, 2026	29.21	29.29	28.90	29.17	28.98	0.24%	174,734
Feb 23, 2026	29.96	30.22	28.75	29.10	28.91	-2.94%	235,274
Feb 20, 2026	29.46	30.00	29.13	29.98	29.79	1.66%	138,333
Feb 19, 2026	29.27	29.51	29.10	29.49	29.30	-	113,033
Feb 18, 2026	29.86	30.26	29.42	29.49	29.30	-1.24%	150,534
Feb 17, 2026	29.77	30.18	29.38	29.86	29.67	0.61%	128,460
Feb 13, 2026	29.53	29.89	29.10	29.68	29.49	0.58%	141,774
Feb 12, 2026	30.06	30.24	29.13	29.51	29.32	-1.14%	195,418
Feb 11, 2026	29.08	30.84	29.08	29.85	29.66	3.90%	496,006
Feb 10, 2026	29.07	29.23	28.57	28.73	28.55	-1.34%	131,907
Feb 9, 2026	29.24	29.34	28.84	29.12	28.93	-0.14%	85,715
Feb 6, 2026	29.30	29.50	29.10	29.16	28.97	0.34%	158,711
Feb 5, 2026	28.98	29.20	28.80	29.06	28.87	0.21%	116,974
Feb 4, 2026	28.90	29.35	28.78	29.00	28.81	1.33%	173,440
Feb 3, 2026	28.25	28.81	28.07	28.62	28.44	1.17%	118,479
Feb 2, 2026	27.70	28.74	27.59	28.29	28.11	2.13%	181,347
Jan 30, 2026	27.15	27.78	27.14	27.70	27.52	1.47%	129,912
Jan 29, 2026	26.93	27.74	26.71	27.30	27.12	1.68%	131,138
Jan 28, 2026	27.22	27.59	26.25	26.85	26.68	-0.78%	186,577
Jan 27, 2026	27.13	27.34	26.93	27.06	26.89	-0.11%	126,127
Jan 26, 2026	27.10	27.60	26.74	27.09	26.92	-	106,650
Jan 23, 2026	27.92	28.25	26.91	27.09	26.92	-3.83%	121,611
Jan 22, 2026	28.06	28.60	28.00	28.17	27.99	0.39%	122,827