Skip to main content
logo
CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
26.23
-0.27 (-1.02%)
Jan 9, 2026, 4:00 PM EST - Market closed

CNB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202626.5026.7126.1226.2326.23-1.02%108,279
Jan 8, 202625.7526.7325.7526.5026.502.44%183,986
Jan 7, 202626.1826.2325.5225.8725.87-1.11%111,791
Jan 6, 202626.0126.1825.8426.1626.160.08%142,487
Jan 5, 202625.7026.4925.6626.1426.141.55%272,379
Jan 2, 202626.3626.3625.6825.7425.74-1.64%138,050
Dec 31, 202526.4126.4626.0926.1726.17-0.83%90,130
Dec 30, 202526.6826.6926.2926.3926.39-0.90%78,630
Dec 29, 202526.8227.0026.6126.6326.63-0.71%101,953
Dec 26, 202526.8527.1526.6826.8226.82-0.19%145,457
Dec 24, 202526.8627.0526.6826.8726.87-0.04%78,492
Dec 23, 202527.2127.3426.8526.8826.88-0.99%122,420
Dec 22, 202527.4127.5327.0727.1527.15-0.80%121,185
Dec 19, 202527.8427.8827.2927.3727.37-1.55%278,875
Dec 18, 202527.8427.9627.6827.8027.800.72%121,050
Dec 17, 202527.7228.0127.5527.6027.60-0.43%107,275
Dec 16, 202527.9528.0027.6627.7227.72-0.47%116,957
Dec 15, 202527.9928.0427.7327.8527.85-0.11%127,817
Dec 12, 202527.9528.0027.5327.8827.880.47%164,901
Dec 11, 202527.5628.0027.5627.7527.750.51%142,311
Dec 10, 202526.7527.7626.7527.6127.613.56%203,187
Dec 9, 202526.5526.9926.5026.6626.660.41%82,950
Dec 8, 202526.6726.8426.4526.5526.550.08%129,048
Dec 5, 202526.9427.0326.5126.5326.53-1.52%161,928
Dec 4, 202526.9527.1926.8126.9426.94-0.04%123,058
Dec 3, 202526.3126.9926.2926.9526.952.98%117,816
Dec 2, 202526.2926.5226.0826.1726.17-0.27%154,042
Dec 1, 202525.7826.4025.7826.2426.241.23%143,111
Nov 28, 202526.0826.0825.8525.9225.92-0.96%57,911
Nov 26, 202525.8126.2025.6626.1725.990.65%152,923
Nov 25, 202525.4026.0525.4026.0025.823.13%122,503
Nov 24, 202525.1525.4424.6425.2125.040.76%116,639
Nov 21, 202524.2025.1524.1025.0224.853.39%113,040
Nov 20, 202524.3624.9123.8924.2024.030.75%142,759
Nov 19, 202524.0024.3023.7824.0223.850.08%59,718
Nov 18, 202524.3024.5423.9124.0023.83-1.36%75,163
Nov 17, 202524.9924.9924.2824.3324.16-2.60%151,426
Nov 14, 202524.9225.0324.5724.9824.81-0.08%88,792
Nov 13, 202524.9425.3424.8225.0024.83-0.16%114,024
Nov 12, 202525.1325.5024.9225.0424.87-0.44%75,005
Nov 11, 202524.9425.1724.7525.1524.981.04%59,321
Nov 10, 202524.9025.1124.6424.8924.720.48%110,298
Nov 7, 202524.4724.8224.1924.7724.601.23%89,740
Nov 6, 202524.6524.9824.2924.4724.30-0.89%63,302
Nov 5, 202524.4724.8924.3024.6924.520.94%86,085
Nov 4, 202524.3824.4824.1424.4624.29-0.24%113,504
Nov 3, 202524.4424.7124.1524.5224.35-0.33%138,736
Oct 31, 202524.8124.9124.4124.6024.431.65%82,912
Oct 30, 202524.0724.3924.0724.2024.03-0.37%95,223
Oct 29, 202524.3424.5723.9724.2924.12-0.65%163,110