CNB Financial Corporation (CCNEP)
NASDAQ: CCNEP · Real-Time Price · USD · Preferred Stock
24.21
+0.35 (1.48%)
May 1, 2025, 11:46 AM EDT - Market open
CNB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 23.89 | 24.24 | 23.89 | 24.24 | 24.24 | 0.29% | 2,153 |
| May 2, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - | - |
| May 1, 2025 | 24.09 | 24.21 | 24.09 | 24.17 | 24.17 | 1.32% | 1,327 |
| Apr 30, 2025 | 23.85 | 23.86 | 23.85 | 23.86 | 23.86 | -0.60% | 966 |
| Apr 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 120 |
| Apr 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.10% | 2,060 |
| Apr 25, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - | 119 |
| Apr 24, 2025 | 23.80 | 23.80 | 23.73 | 23.74 | 23.74 | -0.04% | 918 |
| Apr 23, 2025 | 23.48 | 23.75 | 23.48 | 23.75 | 23.75 | 1.37% | 5,118 |
| Apr 22, 2025 | 23.63 | 23.95 | 23.08 | 23.43 | 23.43 | -0.25% | 3,039 |
| Apr 21, 2025 | 23.77 | 23.77 | 23.45 | 23.49 | 23.49 | -1.14% | 2,532 |
| Apr 17, 2025 | 23.88 | 23.88 | 23.76 | 23.76 | 23.76 | -1.28% | 1,285 |
| Apr 16, 2025 | 23.76 | 24.10 | 23.76 | 24.07 | 24.07 | 0.29% | 912 |
| Apr 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 235 |
| Apr 14, 2025 | 24.60 | 24.60 | 23.95 | 24.00 | 24.00 | 1.27% | 1,251 |
| Apr 11, 2025 | 24.60 | 24.80 | 23.15 | 23.70 | 23.70 | -1.25% | 38,891 |
| Apr 10, 2025 | 23.92 | 24.60 | 23.20 | 24.00 | 24.00 | 0.84% | 52,813 |
| Apr 9, 2025 | 24.10 | 24.10 | 23.74 | 23.80 | 23.80 | -2.08% | 3,161 |
| Apr 8, 2025 | 24.25 | 24.49 | 24.25 | 24.31 | 24.31 | 1.14% | 1,096 |
| Apr 7, 2025 | 23.91 | 24.04 | 23.91 | 24.03 | 24.03 | -5.76% | 2,251 |
| Apr 4, 2025 | 24.50 | 25.50 | 23.87 | 25.50 | 25.50 | 4.08% | 4,033 |
| Apr 3, 2025 | 24.52 | 24.52 | 24.50 | 24.50 | 24.50 | -0.85% | 351 |
| Apr 2, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - | - |
| Apr 1, 2025 | 24.76 | 25.00 | 24.71 | 24.71 | 24.71 | -1.16% | 2,620 |
| Mar 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.52% | 200 |
| Mar 28, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - | 58 |
| Mar 27, 2025 | 24.71 | 24.87 | 24.71 | 24.87 | 24.87 | 0.65% | 434 |
| Mar 26, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.08% | 172 |
| Mar 25, 2025 | 24.95 | 24.95 | 24.73 | 24.73 | 24.73 | -0.31% | 310 |
| Mar 24, 2025 | 24.81 | 25.08 | 24.55 | 24.81 | 24.81 | 0.41% | 3,198 |
| Mar 21, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 20 |
| Mar 20, 2025 | 24.75 | 24.80 | 24.70 | 24.70 | 24.70 | -0.39% | 822 |
| Mar 19, 2025 | 24.68 | 24.80 | 24.68 | 24.80 | 24.80 | 0.09% | 1,000 |
| Mar 18, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 94 |
| Mar 17, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 62 |
| Mar 14, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.15% | 214 |
| Mar 13, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - | 25 |
| Mar 12, 2025 | 24.88 | 24.88 | 24.74 | 24.74 | 24.74 | -1.43% | 1,006 |
| Mar 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.81% | 270 |
| Mar 10, 2025 | 24.79 | 24.90 | 24.79 | 24.90 | 24.90 | -0.09% | 645 |
| Mar 7, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.28% | 390 |
| Mar 6, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 1.75% | 1,357 |
| Mar 5, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.21% | 475 |
| Mar 4, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.77% | 270 |
| Mar 3, 2025 | 24.70 | 24.93 | 24.50 | 24.70 | 24.70 | 1.02% | 2,184 |
| Feb 28, 2025 | 24.55 | 24.55 | 24.40 | 24.45 | 24.45 | -0.41% | 5,959 |
| Feb 27, 2025 | 24.55 | 24.63 | 24.55 | 24.55 | 24.55 | - | 1,097 |
| Feb 26, 2025 | 24.97 | 24.97 | 24.55 | 24.55 | 24.55 | -1.48% | 2,906 |
| Feb 25, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | 120 |
| Feb 24, 2025 | 24.77 | 24.92 | 24.49 | 24.92 | 24.92 | 0.41% | 3,445 |