CNB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	33.68	33.99	33.45	33.68	33.68	0.18%	145,674
Jul 10, 2026	33.32	33.71	33.11	33.62	33.62	0.48%	63,379
Jul 9, 2026	33.10	33.68	32.96	33.46	33.46	1.49%	145,740
Jul 8, 2026	33.38	33.71	32.73	32.97	32.97	-1.23%	198,123
Jul 7, 2026	33.92	34.51	33.36	33.38	33.38	-1.07%	113,521
Jul 6, 2026	33.75	34.38	33.48	33.74	33.74	0.15%	121,066
Jul 2, 2026	34.41	34.92	33.48	33.69	33.69	-1.84%	155,367
Jul 1, 2026	33.74	34.50	33.69	34.32	34.32	1.81%	157,504
Jun 30, 2026	33.80	33.95	33.52	33.71	33.71	-0.44%	128,994
Jun 29, 2026	33.85	33.94	32.65	33.86	33.86	-0.32%	149,131
Jun 26, 2026	33.71	34.29	33.30	33.97	33.97	1.25%	765,356
Jun 25, 2026	33.38	33.90	32.89	33.55	33.55	-0.06%	135,881
Jun 24, 2026	33.06	33.67	32.60	33.57	33.57	1.54%	206,102
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%	112,423
Jun 18, 2026	32.37	32.39	31.95	32.16	32.16	0.78%	516,871
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%	185,964
Jun 15, 2026	32.90	33.22	32.44	32.56	32.56	-0.73%	231,914
Jun 12, 2026	32.76	33.10	32.44	32.80	32.80	0.68%	243,700
Jun 11, 2026	32.44	32.76	32.01	32.58	32.58	0.90%	265,946
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%	106,749
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%	134,869
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%	108,358
Jun 2, 2026	30.03	30.99	28.58	30.76	30.76	1.99%	108,012
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