CNB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	32.44	33.22	32.29	33.06	33.06	2.29%	166,881
Jun 22, 2026	32.17	32.51	32.14	32.32	32.32	0.50%	110,279
Jun 18, 2026	32.37	32.39	31.95	32.16	32.16	0.78%	465,823
Jun 17, 2026	32.28	32.71	31.54	31.91	31.91	-0.93%	130,750
Jun 16, 2026	32.63	33.13	32.02	32.21	32.21	-1.07%	176,003
Jun 15, 2026	32.90	33.22	32.44	32.56	32.56	-0.73%	230,900
Jun 12, 2026	32.76	33.10	32.44	32.80	32.80	0.68%	221,363
Jun 11, 2026	32.44	32.76	32.01	32.58	32.58	0.90%	262,970
Jun 10, 2026	31.72	32.49	31.72	32.29	32.29	1.64%	121,617
Jun 9, 2026	31.42	32.42	31.42	31.77	31.77	1.28%	105,475
Jun 8, 2026	31.12	31.57	30.84	31.37	31.37	1.03%	84,938
Jun 5, 2026	30.89	31.37	30.25	31.05	31.05	0.16%	125,036
Jun 4, 2026	30.20	31.03	29.99	31.00	31.00	4.24%	128,135
Jun 3, 2026	30.60	30.71	29.73	29.74	29.74	-3.32%	108,305
Jun 2, 2026	30.03	30.99	28.58	30.76	30.76	1.99%	107,545
Jun 1, 2026	30.29	30.47	29.45	30.16	30.16	-1.05%	135,914
May 29, 2026	30.74	31.14	30.65	30.67	30.48	-0.42%	520,147
May 28, 2026	30.72	30.98	30.23	30.80	30.61	-	116,561
May 27, 2026	31.21	31.33	30.66	30.80	30.61	-1.09%	90,923
May 26, 2026	30.78	31.24	30.62	31.14	30.95	1.60%	91,436
May 22, 2026	30.91	31.27	30.61	30.65	30.46	-0.52%	87,015
May 21, 2026	30.49	30.90	30.09	30.81	30.62	0.95%	122,337
May 20, 2026	30.10	30.73	29.67	30.52	30.33	2.04%	118,195
May 19, 2026	29.83	30.05	29.63	29.91	29.72	-0.53%	107,748
May 18, 2026	29.48	30.61	29.37	30.07	29.88	2.31%	121,188
May 15, 2026	30.13	30.13	29.32	29.39	29.21	-3.29%	154,315
May 14, 2026	30.51	30.79	30.36	30.39	30.20	0.26%	97,354
May 13, 2026	30.26	31.08	30.18	30.31	30.12	-0.62%	119,385
May 12, 2026	30.83	30.83	30.02	30.50	30.31	-0.75%	87,442
May 11, 2026	31.16	31.33	30.65	30.73	30.54	-1.44%	75,887
May 8, 2026	30.92	31.25	30.85	31.18	30.99	0.68%	87,213
May 7, 2026	30.94	31.28	30.79	30.97	30.78	0.10%	76,103
May 6, 2026	31.05	31.20	30.75	30.94	30.75	0.49%	79,398
May 5, 2026	30.24	30.91	28.90	30.79	30.60	1.82%	103,875
May 4, 2026	30.78	30.78	30.12	30.24	30.05	-1.43%	91,402
May 1, 2026	30.48	30.91	30.04	30.68	30.49	0.99%	78,029
Apr 30, 2026	30.05	30.67	29.89	30.38	30.19	0.16%	104,997
Apr 29, 2026	31.03	31.18	30.23	30.33	30.14	-2.94%	151,004
Apr 28, 2026	30.95	31.54	30.95	31.25	31.06	1.46%	122,445
Apr 27, 2026	30.09	30.82	30.00	30.80	30.61	2.09%	127,114
Apr 24, 2026	30.32	30.43	29.93	30.17	29.98	-1.05%	110,634
Apr 23, 2026	30.22	30.69	29.83	30.49	30.30	0.89%	115,303
Apr 22, 2026	30.03	30.56	29.64	30.22	30.03	1.07%	131,323
Apr 21, 2026	31.00	31.44	29.83	29.90	29.71	-3.49%	195,182
Apr 20, 2026	31.15	31.55	30.92	30.98	30.79	-1.18%	165,629
Apr 17, 2026	30.73	31.80	30.60	31.35	31.16	2.89%	281,313
Apr 16, 2026	30.30	30.62	30.30	30.47	30.28	-0.10%	123,406
Apr 15, 2026	30.73	30.98	30.48	30.50	30.31	-1.23%	111,037
Apr 14, 2026	30.80	31.07	30.28	30.88	30.69	-0.19%	116,312
Apr 13, 2026	31.11	31.11	30.68	30.94	30.75	-0.83%	163,633