CNB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	35.10	35.90	35.10	35.10	-	-	9,769
Jul 31, 2026	34.94	35.43	34.50	35.10	35.10	0.31%	164,085
Jul 30, 2026	35.73	36.08	34.95	34.99	34.99	-1.58%	118,103
Jul 29, 2026	35.41	35.92	35.27	35.55	35.55	0.28%	134,347
Jul 28, 2026	34.74	35.60	34.56	35.45	35.45	2.72%	152,191
Jul 27, 2026	34.67	34.79	34.27	34.51	34.51	-0.46%	124,074
Jul 24, 2026	33.94	34.79	32.71	34.67	34.67	2.21%	158,183
Jul 23, 2026	33.21	33.98	33.08	33.92	33.92	0.56%	142,328
Jul 22, 2026	34.18	34.22	33.57	33.73	33.73	-1.89%	158,199
Jul 21, 2026	34.01	34.48	33.72	34.38	34.38	1.00%	185,391
Jul 20, 2026	34.28	34.28	33.81	34.04	34.04	-0.67%	99,072
Jul 17, 2026	34.93	35.08	34.14	34.27	34.27	-2.50%	171,358
Jul 16, 2026	33.94	35.24	33.94	35.15	35.15	3.44%	151,765
Jul 15, 2026	33.52	34.13	33.52	33.98	33.98	1.65%	113,789
Jul 14, 2026	33.68	33.96	33.33	33.43	33.43	-0.74%	170,810
Jul 13, 2026	33.68	33.99	33.45	33.68	33.68	0.18%	145,697
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%	156,750
Jul 8, 2026	33.38	33.71	32.73	32.97	32.97	-1.23%	209,346
Jul 7, 2026	33.92	34.51	33.36	33.38	33.38	-1.07%	113,551
Jul 6, 2026	33.75	34.38	33.48	33.74	33.74	0.15%	121,681
Jul 2, 2026	34.41	34.92	33.48	33.69	33.69	-1.84%	162,966
Jul 1, 2026	33.74	34.50	33.69	34.32	34.32	1.81%	160,470
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