Skip to main content
logo
CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
24.40
+0.17 (0.70%)
At close: Jul 24, 2025, 4:00 PM
24.88
+0.48 (1.97%)
After-hours: Jul 24, 2025, 5:42 PM EDT

CNB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202524.4224.7924.1724.4024.400.70%155,631
Jul 23, 202524.4824.7123.6624.2324.232.80%329,180
Jul 22, 202523.8723.9523.5423.5723.57-0.72%79,613
Jul 21, 202523.7124.2223.6523.7423.740.17%109,364
Jul 18, 202524.4624.4623.5923.7023.70-1.99%83,318
Jul 17, 202523.8024.3823.8024.1824.181.51%164,697
Jul 16, 202523.8724.1023.4623.8223.82-0.04%92,819
Jul 15, 202524.2724.2923.7823.8323.83-1.85%155,235
Jul 14, 202523.6824.3623.6624.2824.282.53%199,584
Jul 11, 202524.0324.1823.6423.6823.68-2.23%100,873
Jul 10, 202524.1024.4824.0124.2224.220.12%114,999
Jul 9, 202524.2824.4424.0524.1924.190.29%98,061
Jul 8, 202524.1424.4124.0924.1224.120.21%85,256
Jul 7, 202524.3324.5023.9424.0724.07-1.39%85,192
Jul 3, 202524.2324.4624.1624.4124.411.71%69,363
Jul 2, 202523.9124.0923.7124.0024.001.27%106,681
Jul 1, 202522.9024.0022.8623.7023.703.67%121,728
Jun 30, 202522.9923.0922.8122.8622.86-0.13%80,507
Jun 27, 202522.6623.1622.6622.8922.890.04%146,116
Jun 26, 202522.4522.9222.3222.8822.882.37%37,024
Jun 25, 202522.6322.7322.3022.3522.35-1.28%47,007
Jun 24, 202522.6322.9622.6022.6422.640.80%37,084
Jun 23, 202521.8322.4621.7822.4622.462.60%43,034
Jun 20, 202522.0322.1421.6021.8921.890.55%97,181
Jun 18, 202521.5221.9221.4921.7721.771.16%60,763
Jun 17, 202521.5121.8321.4321.5221.52-0.83%43,865
Jun 16, 202522.0722.0721.5521.7021.70-0.64%67,709
Jun 13, 202521.9023.0121.6421.8421.84-1.71%91,057
Jun 12, 202522.0822.2621.9422.2222.220.27%54,129
Jun 11, 202522.4222.4221.9922.1622.16-0.45%56,128
Jun 10, 202522.0422.3821.9122.2622.261.50%38,748
Jun 9, 202522.2222.2221.4621.9321.93-0.23%44,560
Jun 6, 202521.8121.9821.6521.9821.982.71%60,015
Jun 5, 202521.4121.5421.1921.4021.400.23%75,777
Jun 4, 202521.6921.9521.3021.3521.35-1.75%50,200
Jun 3, 202521.3721.7821.2521.7321.731.45%48,564
Jun 2, 202521.6421.6421.2721.4221.42-1.15%92,840
May 30, 202521.9321.9321.6321.6721.67-2.03%55,755
May 29, 202522.0122.1221.9022.1221.940.36%40,689
May 28, 202522.3422.3821.9922.0421.86-1.65%60,803
May 27, 202521.9822.4121.8122.4122.233.08%46,480
May 23, 202521.5621.9021.5621.7421.56-1.09%44,352
May 22, 202521.9322.2721.6521.9821.80-0.45%94,749
May 21, 202522.7022.7222.0222.0821.90-3.16%90,274
May 20, 202522.7222.9322.5222.8022.610.09%84,570
May 19, 202522.7522.8622.5022.7822.59-0.04%52,269
May 16, 202522.9723.0222.7722.7922.60-1.04%63,999
May 15, 202522.8423.1622.8323.0322.840.88%77,190
May 14, 202523.1423.2422.8222.8322.64-1.85%86,040
May 13, 202523.5023.5723.2223.2623.07-0.26%59,721