CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
29.74
-1.02 (-3.32%)
At close: Jun 3, 2026, 4:00 PM EDT
29.40
-0.34 (-1.14%)
After-hours: Jun 3, 2026, 5:33 PM EDT
CNB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 31.26 | 31.26 | 30.80 | 31.20 | 31.01 | -0.35% | 126,997 |
| Apr 9, 2026 | 30.50 | 31.42 | 30.50 | 31.31 | 31.12 | 1.72% | 163,254 |
| Apr 8, 2026 | 31.06 | 31.43 | 30.69 | 30.78 | 30.59 | 1.02% | 173,713 |
| Apr 7, 2026 | 29.89 | 30.52 | 29.64 | 30.47 | 30.28 | 1.77% | 166,555 |
| Apr 6, 2026 | 29.31 | 29.97 | 29.21 | 29.94 | 29.75 | 2.15% | 166,333 |
| Apr 2, 2026 | 29.01 | 29.52 | 28.91 | 29.31 | 29.13 | - | 311,967 |
| Apr 1, 2026 | 29.13 | 29.75 | 29.13 | 29.31 | 29.13 | 1.21% | 136,844 |
| Mar 31, 2026 | 28.99 | 29.07 | 28.50 | 28.96 | 28.78 | 1.26% | 181,998 |
| Mar 30, 2026 | 28.49 | 28.67 | 28.26 | 28.60 | 28.42 | 0.81% | 176,193 |
| Mar 27, 2026 | 28.41 | 28.59 | 28.23 | 28.37 | 28.19 | -0.67% | 146,672 |
| Mar 26, 2026 | 28.32 | 28.75 | 28.32 | 28.56 | 28.38 | 0.14% | 264,059 |
| Mar 25, 2026 | 28.68 | 28.82 | 28.31 | 28.52 | 28.34 | 0.67% | 269,667 |
| Mar 24, 2026 | 27.85 | 28.81 | 27.78 | 28.33 | 28.15 | 0.57% | 264,605 |