CNB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.66	23.16	22.66	22.89	22.89	0.04%	146,116
Jun 26, 2025	22.45	22.92	22.32	22.88	22.88	2.37%	37,024
Jun 25, 2025	22.63	22.73	22.30	22.35	22.35	-1.28%	47,007
Jun 24, 2025	22.63	22.96	22.60	22.64	22.64	0.80%	37,084
Jun 23, 2025	21.83	22.46	21.78	22.46	22.46	2.60%	43,034
Jun 20, 2025	22.03	22.14	21.60	21.89	21.89	0.55%	97,181
Jun 18, 2025	21.52	21.92	21.49	21.77	21.77	1.16%	60,763
Jun 17, 2025	21.51	21.83	21.43	21.52	21.52	-0.83%	43,865
Jun 16, 2025	22.07	22.07	21.55	21.70	21.70	-0.64%	67,709
Jun 13, 2025	21.90	23.01	21.64	21.84	21.84	-1.71%	91,057
Jun 12, 2025	22.08	22.26	21.94	22.22	22.22	0.27%	54,129
Jun 11, 2025	22.42	22.42	21.99	22.16	22.16	-0.45%	56,128
Jun 10, 2025	22.04	22.38	21.91	22.26	22.26	1.50%	38,748
Jun 9, 2025	22.22	22.22	21.46	21.93	21.93	-0.23%	44,560
Jun 6, 2025	21.81	21.98	21.65	21.98	21.98	2.71%	60,015
Jun 5, 2025	21.41	21.54	21.19	21.40	21.40	0.23%	75,777
Jun 4, 2025	21.69	21.95	21.30	21.35	21.35	-1.75%	50,200
Jun 3, 2025	21.37	21.78	21.25	21.73	21.73	1.45%	48,564
Jun 2, 2025	21.64	21.64	21.27	21.42	21.42	-1.15%	92,840
May 30, 2025	21.93	21.93	21.63	21.67	21.67	-2.03%	55,755
May 29, 2025	22.01	22.12	21.90	22.12	21.94	0.36%	40,689
May 28, 2025	22.34	22.38	21.99	22.04	21.86	-1.65%	60,803
May 27, 2025	21.98	22.41	21.81	22.41	22.23	3.08%	46,480
May 23, 2025	21.56	21.90	21.56	21.74	21.56	-1.09%	44,352
May 22, 2025	21.93	22.27	21.65	21.98	21.80	-0.45%	94,749
May 21, 2025	22.70	22.72	22.02	22.08	21.90	-3.16%	90,274
May 20, 2025	22.72	22.93	22.52	22.80	22.61	0.09%	84,570
May 19, 2025	22.75	22.86	22.50	22.78	22.59	-0.04%	52,269
May 16, 2025	22.97	23.02	22.77	22.79	22.60	-1.04%	63,999
May 15, 2025	22.84	23.16	22.83	23.03	22.84	0.88%	77,190
May 14, 2025	23.14	23.24	22.82	22.83	22.64	-1.85%	86,040
May 13, 2025	23.50	23.57	23.22	23.26	23.07	-0.26%	59,721
May 12, 2025	23.33	23.50	23.10	23.32	23.13	3.78%	113,616
May 9, 2025	22.62	22.81	22.43	22.47	22.29	-0.62%	33,151
May 8, 2025	22.41	22.88	22.39	22.61	22.42	1.44%	87,207
May 7, 2025	22.78	22.81	22.22	22.29	22.11	-0.40%	49,551
May 6, 2025	22.52	22.79	22.31	22.38	22.20	-0.84%	40,839
May 5, 2025	23.17	23.25	22.47	22.57	22.38	0.04%	76,902
May 2, 2025	22.98	22.98	22.26	22.56	22.37	2.59%	47,492
May 1, 2025	21.98	22.15	21.71	21.99	21.81	0.18%	53,041
Apr 30, 2025	21.81	22.15	21.34	21.95	21.77	-0.95%	62,095
Apr 29, 2025	21.84	22.19	21.84	22.16	21.98	1.09%	57,247
Apr 28, 2025	21.90	21.98	21.58	21.92	21.74	0.09%	49,303
Apr 25, 2025	22.80	22.80	21.66	21.90	21.72	-1.08%	58,444
Apr 24, 2025	21.74	22.17	21.66	22.14	21.96	1.89%	76,224
Apr 23, 2025	22.24	22.54	21.59	21.73	21.55	-0.32%	58,655
Apr 22, 2025	21.41	21.93	21.23	21.80	21.62	3.07%	52,193
Apr 21, 2025	21.15	21.30	20.90	21.15	20.98	-1.03%	75,712
Apr 17, 2025	21.26	21.59	21.12	21.37	21.19	0.61%	90,927
Apr 16, 2025	20.75	21.31	20.53	21.24	21.07	1.87%	95,450