CNB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	34.76	35.49	34.65	35.24	35.24	2.03%	170,306
Oct 21, 2026	34.65	34.70	34.26	34.54	34.54	-0.12%	83,507
Oct 20, 2026	34.06	34.88	34.06	34.58	34.58	1.74%	62,140
Oct 19, 2026	34.09	34.38	33.86	33.99	33.99	-0.38%	89,168
Oct 16, 2026	33.94	34.57	33.90	34.12	34.12	0.71%	138,952
Oct 15, 2026	33.74	34.12	33.68	33.88	33.88	1.22%	104,426
Oct 14, 2026	33.11	33.80	33.05	33.47	33.47	-0.92%	151,753
Oct 13, 2026	33.83	34.10	33.47	33.78	33.78	0.18%	121,763
Oct 12, 2026	33.31	33.96	33.31	33.72	33.72	1.32%	111,954
Oct 9, 2026	33.49	33.49	33.23	33.28	33.28	-1.07%	84,148
Oct 8, 2026	33.28	33.90	33.18	33.64	33.64	0.87%	101,063
Oct 7, 2026	33.48	33.60	33.15	33.35	33.35	-1.42%	92,834
Oct 6, 2026	34.21	34.35	33.78	33.83	33.83	-0.53%	80,754
Oct 5, 2026	34.13	34.18	33.77	34.01	34.01	-0.26%	93,265
Oct 2, 2026	34.03	34.59	33.92	34.10	34.10	1.25%	151,125
Oct 1, 2026	33.22	33.78	32.70	33.68	33.68	1.20%	142,603
Sep 30, 2026	33.54	33.86	33.00	33.28	33.28	-0.54%	163,374
Sep 29, 2026	33.80	33.87	33.14	33.46	33.46	-1.12%	113,627
Sep 28, 2026	34.13	34.13	33.69	33.84	33.84	-0.73%	134,255
Sep 25, 2026	33.97	34.42	33.89	34.09	34.09	0.53%	125,494
Sep 24, 2026	33.70	34.11	33.38	33.91	33.91	1.44%	164,074
Sep 23, 2026	33.56	33.80	33.37	33.43	33.43	-0.86%	120,905
Sep 22, 2026	34.27	34.32	33.72	33.72	33.72	-0.68%	143,185
Sep 21, 2026	34.16	34.24	33.85	33.95	33.95	-0.59%	104,775
Sep 18, 2026	33.84	34.30	33.56	34.15	34.15	0.12%	370,177
Sep 17, 2026	34.36	34.37	33.74	34.11	34.11	0.21%	139,546
Sep 16, 2026	34.59	34.61	33.47	34.04	34.04	-1.73%	203,876
Sep 15, 2026	34.59	34.77	34.32	34.64	34.64	0.06%	168,489
Sep 14, 2026	34.49	34.84	34.30	34.62	34.62	0.41%	122,212
Sep 11, 2026	34.83	35.19	34.18	34.48	34.48	0.03%	97,367
Sep 10, 2026	34.15	34.47	33.89	34.47	34.47	0.94%	90,538
Sep 9, 2026	34.18	34.56	33.83	34.15	34.15	-0.87%	147,121
Sep 8, 2026	34.78	34.91	34.33	34.45	34.45	-1.32%	114,599
Sep 4, 2026	34.11	34.94	34.11	34.91	34.91	1.63%	167,244
Sep 3, 2026	34.36	34.92	34.32	34.35	34.35	0.70%	227,610
Sep 2, 2026	33.44	34.22	33.41	34.11	34.11	2.06%	150,766
Sep 1, 2026	33.53	33.97	33.23	33.42	33.42	-0.62%	162,232
Aug 31, 2026	33.96	34.11	33.61	33.82	33.63	-0.56%	116,681
Aug 28, 2026	33.97	34.24	33.61	34.01	33.82	0.12%	117,797
Aug 27, 2026	33.76	34.09	33.40	33.97	33.78	0.27%	161,667
Aug 26, 2026	33.99	34.17	33.58	33.88	33.69	-0.09%	103,301
Aug 25, 2026	34.38	34.40	33.69	33.91	33.72	-0.38%	96,126
Aug 24, 2026	33.80	34.34	33.80	34.04	33.85	0.59%	133,804
Aug 21, 2026	34.03	34.10	33.48	33.84	33.65	0.18%	260,069
Aug 20, 2026	33.65	33.86	33.51	33.78	33.59	-0.18%	106,548
Aug 19, 2026	34.92	35.35	33.74	33.84	33.65	-2.81%	127,264
Aug 18, 2026	34.83	35.08	34.57	34.82	34.62	-0.09%	132,023
Aug 17, 2026	34.83	35.17	34.70	34.85	34.65	-0.26%	145,460
Aug 14, 2026	34.89	35.15	34.77	34.94	34.74	-0.03%	180,858
Aug 13, 2026	34.88	35.11	34.80	34.95	34.75	0.37%	139,094