Skip to main content
logo
CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
26.07
+0.23 (0.89%)
At close: Sep 11, 2025, 4:00 PM EDT
26.05
-0.02 (-0.08%)
After-hours: Sep 11, 2025, 4:00 PM EDT

CNB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202525.9026.0525.6425.85-0.02%26,641
Sep 10, 202525.9026.3525.7625.8425.84-0.23%69,631
Sep 9, 202526.2126.2625.8025.9025.90-1.15%108,786
Sep 8, 202526.0626.2225.8026.2026.200.58%118,489
Sep 5, 202526.4626.5725.9726.0526.05-0.99%87,552
Sep 4, 202526.0326.3225.8826.3126.311.15%103,394
Sep 3, 202525.9726.2825.8026.0126.01-0.27%134,043
Sep 2, 202525.9726.1425.8326.0826.08-0.87%144,923
Aug 29, 202526.4326.5326.0626.3126.31-0.79%97,487
Aug 28, 202526.9526.9526.4726.5226.34-0.97%79,741
Aug 27, 202526.5926.8926.5926.7826.600.56%91,530
Aug 26, 202526.1626.7026.0526.6326.451.84%85,528
Aug 25, 202526.3126.3826.1026.1525.97-0.65%81,736
Aug 22, 202525.0626.4124.9926.3226.145.49%244,117
Aug 21, 202524.9325.0224.7524.9524.78-0.24%102,007
Aug 20, 202524.9625.0624.8025.0124.840.48%98,563
Aug 19, 202524.9825.2624.8824.8924.72-0.36%104,977
Aug 18, 202525.0925.1624.5924.9824.81-0.44%185,398
Aug 15, 202525.3925.3924.7225.0924.92-0.48%521,758
Aug 14, 202524.6125.2924.4825.2125.041.45%195,988
Aug 13, 202524.3024.8624.0224.8524.683.50%199,362
Aug 12, 202522.8324.0222.7624.0123.856.33%157,911
Aug 11, 202522.4022.6522.3622.5822.430.98%93,950
Aug 8, 202522.0022.9221.7622.3622.212.71%167,548
Aug 7, 202522.4222.5321.6321.7721.62-2.29%167,779
Aug 6, 202522.5122.7022.2722.2822.13-1.11%108,520
Aug 5, 202522.6822.7522.3222.5322.38-0.18%115,134
Aug 4, 202522.5522.6722.0922.5722.420.40%153,663
Aug 1, 202522.5622.7422.1322.4822.33-2.05%216,637
Jul 31, 202523.0523.0922.7122.9522.79-0.86%240,073
Jul 30, 202523.5723.7123.0523.1522.99-1.41%237,930
Jul 29, 202524.2624.3023.4623.4823.32-2.17%183,943
Jul 28, 202524.1824.4123.6024.0023.84-0.04%225,347
Jul 25, 202524.1724.2523.4224.0123.85-1.60%209,265
Jul 24, 202524.4224.7924.1724.4024.230.70%155,631
Jul 23, 202524.4824.7123.6624.2324.072.80%329,180
Jul 22, 202523.8723.9523.5423.5723.41-0.72%79,613
Jul 21, 202523.7124.2223.6523.7423.580.17%109,364
Jul 18, 202524.4624.4623.5923.7023.54-1.99%83,318
Jul 17, 202523.8024.3823.8024.1824.021.51%164,697
Jul 16, 202523.8724.1023.4623.8223.66-0.04%92,819
Jul 15, 202524.2724.2923.7823.8323.67-1.85%155,235
Jul 14, 202523.6824.3623.6624.2824.122.53%199,584
Jul 11, 202524.0324.1823.6423.6823.52-2.23%100,873
Jul 10, 202524.1024.4824.0124.2224.060.12%114,999
Jul 9, 202524.2824.4424.0524.1924.030.29%98,061
Jul 8, 202524.1424.4124.0924.1223.960.21%85,256
Jul 7, 202524.3324.5023.9424.0723.91-1.39%85,192
Jul 3, 202524.2324.4624.1624.4124.241.71%69,363
Jul 2, 202523.9124.0923.7124.0023.841.27%106,681