CNB Financial Corporation (CCNEP)
NASDAQ: CCNEP · Real-Time Price · USD · Preferred Stock
25.01
-0.18 (-0.73%)
Mar 9, 2026, 4:00 PM EDT - Market closed
CNB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.95 | 25.18 | 24.95 | 25.01 | 25.01 | -0.73% | 656 |
| Mar 4, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.17% | 132 |
| Mar 3, 2026 | 25.10 | 25.29 | 25.10 | 25.15 | 25.15 | 0.20% | 849 |
| Mar 2, 2026 | 25.34 | 25.39 | 25.10 | 25.10 | 25.10 | -1.18% | 359 |
| Feb 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 276 |
| Feb 26, 2026 | 24.93 | 25.00 | 24.93 | 25.00 | 25.00 | 0.32% | 1,006 |
| Feb 25, 2026 | 24.91 | 24.92 | 24.91 | 24.92 | 24.92 | -1.24% | 507 |
| Feb 23, 2026 | 25.04 | 25.23 | 25.04 | 25.23 | 25.23 | -0.39% | 707 |
| Feb 20, 2026 | 25.27 | 25.40 | 25.19 | 25.33 | 25.33 | 1.73% | 758 |
| Feb 19, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.56% | 909 |
| Feb 18, 2026 | 25.04 | 25.09 | 25.01 | 25.04 | 25.04 | 0.16% | 851 |
| Feb 17, 2026 | 25.09 | 25.09 | 25.00 | 25.00 | 25.00 | -1.07% | 1,364 |
| Feb 13, 2026 | 25.12 | 25.38 | 25.12 | 25.27 | 25.27 | -0.12% | 2,405 |
| Feb 12, 2026 | 25.02 | 25.30 | 25.00 | 25.30 | 24.85 | 1.12% | 6,278 |
| Feb 11, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.58 | 0.04% | 177 |
| Feb 10, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.57 | 0.44% | 242 |
| Feb 9, 2026 | 24.66 | 24.95 | 24.66 | 24.90 | 24.46 | 0.40% | 4,482 |
| Feb 6, 2026 | 25.10 | 25.10 | 24.58 | 24.80 | 24.36 | -1.84% | 15,430 |
| Feb 5, 2026 | 25.37 | 25.37 | 25.27 | 25.27 | 24.82 | -0.49% | 789 |
| Feb 4, 2026 | 25.10 | 25.40 | 25.10 | 25.39 | 24.94 | 1.32% | 1,608 |
| Feb 3, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.62 | -0.69% | 159 |
| Feb 2, 2026 | 25.13 | 25.24 | 25.03 | 25.24 | 24.79 | -0.61% | 1,808 |
| Jan 29, 2026 | 25.37 | 25.39 | 25.35 | 25.39 | 24.94 | -0.20% | 1,408 |
| Jan 28, 2026 | 25.22 | 25.44 | 25.22 | 25.44 | 24.99 | 0.97% | 407 |
| Jan 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.75 | 1.18% | 259 |
| Jan 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.46 | -0.97% | 409 |
| Jan 22, 2026 | 25.21 | 25.22 | 24.92 | 25.14 | 24.70 | 0.58% | 2,218 |
| Jan 21, 2026 | 24.92 | 25.00 | 24.92 | 25.00 | 24.56 | 0.30% | 2,495 |
| Jan 20, 2026 | 24.94 | 24.94 | 24.85 | 24.93 | 24.49 | -0.14% | 3,146 |
| Jan 16, 2026 | 25.00 | 25.00 | 24.96 | 24.96 | 24.52 | -0.16% | 1,013 |
| Jan 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - | 214 |
| Jan 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - | 1,114 |
| Jan 13, 2026 | 25.18 | 25.18 | 25.00 | 25.00 | 24.56 | -0.03% | 660 |
| Jan 12, 2026 | 25.06 | 25.06 | 25.01 | 25.01 | 24.57 | 0.23% | 1,107 |
| Jan 9, 2026 | 24.90 | 24.95 | 24.90 | 24.95 | 24.51 | 0.28% | 606 |
| Jan 8, 2026 | 24.85 | 24.90 | 24.85 | 24.88 | 24.44 | - | 1,305 |
| Jan 7, 2026 | 24.90 | 24.90 | 24.88 | 24.88 | 24.44 | 0.02% | 1,234 |
| Jan 6, 2026 | 24.90 | 24.90 | 24.85 | 24.88 | 24.44 | 0.10% | 2,628 |
| Jan 5, 2026 | 24.85 | 24.86 | 24.83 | 24.85 | 24.41 | -0.20% | 2,651 |
| Jan 2, 2026 | 25.00 | 25.00 | 24.86 | 24.90 | 24.46 | -0.40% | 849 |
| Dec 31, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 24.56 | 0.81% | 597 |
| Dec 30, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.36 | 0.20% | 410 |
| Dec 29, 2025 | 24.80 | 24.80 | 24.75 | 24.75 | 24.31 | -1.32% | 2,459 |
| Dec 26, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.64 | 1.33% | 236 |
| Dec 24, 2025 | 25.16 | 25.16 | 24.75 | 24.75 | 24.31 | -1.22% | 1,253 |
| Dec 22, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.62 | 1.24% | 1,028 |
| Dec 18, 2025 | 24.71 | 24.75 | 24.71 | 24.75 | 24.31 | - | 1,019 |
| Dec 17, 2025 | 24.95 | 24.95 | 24.75 | 24.75 | 24.31 | 1.02% | 828 |
| Dec 16, 2025 | 24.60 | 24.60 | 24.45 | 24.50 | 24.07 | -0.08% | 3,369 |
| Dec 15, 2025 | 24.52 | 24.84 | 24.52 | 24.52 | 24.09 | -0.04% | 1,969 |