Skip to main content
logo
CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
29.98
+0.49 (1.66%)
Feb 20, 2026, 4:00 PM EST - Market closed

CNB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202629.4630.0029.1329.9829.981.66%135,758
Feb 19, 202629.2729.5129.1029.4929.49-109,415
Feb 18, 202629.8630.2629.4229.4929.49-1.24%150,534
Feb 17, 202629.7730.1829.3829.8629.860.61%128,460
Feb 13, 202629.5329.8929.1029.6829.680.58%141,774
Feb 12, 202630.0630.2429.1329.5129.51-1.14%195,418
Feb 11, 202629.0830.8429.0829.8529.853.90%496,006
Feb 10, 202629.0729.2328.5728.7328.73-1.34%131,907
Feb 9, 202629.2429.3428.8429.1229.12-0.14%85,715
Feb 6, 202629.3029.5029.1029.1629.160.34%158,711
Feb 5, 202628.9829.2028.8029.0629.060.21%116,974
Feb 4, 202628.9029.3528.7829.0029.001.33%173,440
Feb 3, 202628.2528.8128.0728.6228.621.17%118,479
Feb 2, 202627.7028.7427.5928.2928.292.13%181,347
Jan 30, 202627.1527.7827.1427.7027.701.47%129,912
Jan 29, 202626.9327.7426.7127.3027.301.68%131,138
Jan 28, 202627.2227.5926.2526.8526.85-0.78%186,577
Jan 27, 202627.1327.3426.9327.0627.06-0.11%126,127
Jan 26, 202627.1027.6026.7427.0927.09-106,650
Jan 23, 202627.9228.2526.9127.0927.09-3.83%121,611
Jan 22, 202628.0628.6028.0028.1728.170.39%122,827
Jan 21, 202626.8428.1926.8428.0628.065.13%183,316
Jan 20, 202626.6826.9726.5026.6926.69-1.51%210,944
Jan 16, 202626.9127.2826.8927.1027.100.37%200,138
Jan 15, 202626.5727.0026.4327.0027.002.27%235,483
Jan 14, 202626.0626.6025.9726.4026.401.81%76,990
Jan 13, 202626.1326.1325.7225.9325.93-0.50%85,766
Jan 12, 202626.0626.2625.7426.0626.06-0.65%81,530
Jan 9, 202626.5026.7126.1226.2326.23-1.02%108,279
Jan 8, 202625.7526.7325.7526.5026.502.44%184,000
Jan 7, 202626.1826.2325.5225.8725.87-1.11%111,798
Jan 6, 202626.0126.1825.8426.1626.160.08%142,490
Jan 5, 202625.7026.4925.6626.1426.141.55%272,379
Jan 2, 202626.3626.3625.6825.7425.74-1.64%145,606
Dec 31, 202526.4126.4626.0926.1726.17-0.83%91,127
Dec 30, 202526.6826.6926.2926.3926.39-0.90%79,457
Dec 29, 202526.8227.0026.6126.6326.63-0.71%103,302
Dec 26, 202526.8527.1526.6826.8226.82-0.19%147,023
Dec 24, 202526.8627.0526.6826.8726.87-0.04%79,411
Dec 23, 202527.2127.3426.8526.8826.88-0.99%122,564
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