CNB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	30.32	30.43	29.93	30.29	-	-0.67%	18,085
Apr 23, 2026	30.22	30.69	29.83	30.49	30.49	0.89%	115,303
Apr 22, 2026	30.03	30.56	29.64	30.22	30.22	1.07%	129,518
Apr 21, 2026	31.00	31.44	29.83	29.90	29.90	-3.49%	180,344
Apr 20, 2026	31.15	31.55	30.92	30.98	30.98	-1.18%	165,552
Apr 17, 2026	30.73	31.80	30.60	31.35	31.35	2.89%	281,313
Apr 16, 2026	30.30	30.62	30.30	30.47	30.47	-0.10%	123,400
Apr 15, 2026	30.73	30.98	30.48	30.50	30.50	-1.23%	111,027
Apr 14, 2026	30.80	31.07	30.28	30.88	30.88	-0.19%	116,312
Apr 13, 2026	31.11	31.11	30.68	30.94	30.94	-0.83%	163,633
Apr 10, 2026	31.26	31.26	30.80	31.20	31.20	-0.35%	126,997
Apr 9, 2026	30.50	31.42	30.50	31.31	31.31	1.72%	163,254
Apr 8, 2026	31.06	31.43	30.69	30.78	30.78	1.02%	173,713
Apr 7, 2026	29.89	30.52	29.64	30.47	30.47	1.77%	166,555
Apr 6, 2026	29.31	29.97	29.21	29.94	29.94	2.15%	166,333
Apr 2, 2026	29.01	29.52	28.91	29.31	29.31	-	311,967
Apr 1, 2026	29.13	29.75	29.13	29.31	29.31	1.21%	136,844
Mar 31, 2026	28.99	29.07	28.50	28.96	28.96	1.26%	181,998
Mar 30, 2026	28.49	28.67	28.26	28.60	28.60	0.81%	176,193
Mar 27, 2026	28.41	28.59	28.23	28.37	28.37	-0.67%	146,672
Mar 26, 2026	28.32	28.75	28.32	28.56	28.56	0.14%	264,059
Mar 25, 2026	28.68	28.82	28.31	28.52	28.52	0.67%	269,667
Mar 24, 2026	27.85	28.81	27.78	28.33	28.33	0.57%	264,605
Mar 23, 2026	28.18	28.78	28.01	28.17	28.17	2.62%	391,371
Mar 20, 2026	27.67	28.22	27.14	27.45	27.45	-0.58%	236,167
Mar 19, 2026	26.90	27.81	26.82	27.61	27.61	1.99%	200,906
Mar 18, 2026	27.29	27.55	26.85	27.07	27.07	-1.49%	143,456
Mar 17, 2026	27.47	27.70	27.23	27.48	27.48	0.22%	176,031
Mar 16, 2026	27.38	27.86	27.21	27.42	27.42	1.07%	161,194
Mar 13, 2026	27.27	27.45	26.80	27.13	27.13	0.15%	140,780
Mar 12, 2026	26.39	27.20	26.25	27.09	27.09	0.44%	137,060
Mar 11, 2026	27.38	27.42	26.78	26.97	26.97	-1.62%	81,406
Mar 10, 2026	27.16	27.96	27.10	27.42	27.42	0.20%	91,722
Mar 9, 2026	27.27	27.57	26.36	27.36	27.36	-0.44%	121,270
Mar 6, 2026	27.25	28.25	26.85	27.48	27.48	-1.36%	125,384
Mar 5, 2026	28.09	28.44	27.67	27.86	27.86	-2.28%	125,722
Mar 4, 2026	28.57	28.80	28.26	28.51	28.51	0.85%	113,070
Mar 3, 2026	27.86	28.58	27.55	28.27	28.27	-0.91%	116,091
Mar 2, 2026	27.55	28.78	27.25	28.53	28.53	1.86%	118,544
Feb 27, 2026	28.96	29.02	27.85	28.01	28.01	-5.24%	168,449
Feb 26, 2026	29.79	30.30	29.11	29.56	29.37	-0.44%	115,134
Feb 25, 2026	29.21	29.80	28.94	29.69	29.50	1.78%	260,746
Feb 24, 2026	29.21	29.29	28.90	29.17	28.98	0.24%	174,734
Feb 23, 2026	29.96	30.22	28.75	29.10	28.91	-2.94%	235,274
Feb 20, 2026	29.46	30.00	29.13	29.98	29.79	1.66%	138,333
Feb 19, 2026	29.27	29.51	29.10	29.49	29.30	-	113,033
Feb 18, 2026	29.86	30.26	29.42	29.49	29.30	-1.24%	150,534
Feb 17, 2026	29.77	30.18	29.38	29.86	29.67	0.61%	128,460
Feb 13, 2026	29.53	29.89	29.10	29.68	29.49	0.58%	141,774
Feb 12, 2026	30.06	30.24	29.13	29.51	29.32	-1.14%	195,418