CNB Financial Corporation (CCNEP)
NASDAQ: CCNEP · Real-Time Price · USD · Preferred Stock
24.85
0.00 (-0.01%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 24.90 | 25.05 | 24.85 | 24.85 | - | -0.01% | 606 |
| Aug 21, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.21% | 658 |
| Aug 20, 2026 | 24.77 | 25.04 | 24.61 | 24.80 | 24.80 | -0.80% | 4,210 |
| Aug 19, 2026 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | -0.16% | 3,796 |
| Aug 18, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 293 |
| Aug 17, 2026 | 25.05 | 25.05 | 24.98 | 25.04 | 25.04 | 0.24% | 3,255 |
| Aug 14, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | -0.30% | 975 |
| Aug 13, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.05 | 1.39% | 152 |
| Aug 6, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 24.71 | 0.08% | 1,105 |
| Aug 5, 2026 | 25.49 | 25.49 | 25.12 | 25.13 | 24.69 | -0.63% | 894 |
| Aug 4, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 24.85 | -0.55% | 680 |
| Aug 3, 2026 | 25.19 | 25.43 | 25.10 | 25.43 | 24.99 | 1.27% | 716 |
| Jul 31, 2026 | 25.12 | 25.13 | 25.08 | 25.11 | 24.67 | 0.32% | 2,323 |
| Jul 30, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.59 | 0.12% | 208 |
| Jul 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | -1.69% | 120 |
| Jul 27, 2026 | 25.12 | 25.43 | 25.12 | 25.43 | 24.99 | 1.76% | 1,638 |
| Jul 24, 2026 | 25.12 | 25.12 | 24.99 | 24.99 | 24.55 | 0.06% | 397 |
| Jul 23, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.54 | -0.30% | 404 |
| Jul 22, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.61 | 0.32% | 588 |
| Jul 21, 2026 | 24.89 | 25.07 | 24.84 | 24.97 | 24.53 | 0.40% | 7,847 |
| Jul 20, 2026 | 24.99 | 24.99 | 24.87 | 24.87 | 24.44 | 0.12% | 912 |
| Jul 14, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.41 | -0.26% | 820 |
| Jul 13, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.47 | -0.38% | 597 |
| Jul 10, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 24.56 | 0.01% | 764 |
| Jul 8, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 24.56 | 0.63% | 1,387 |
| Jul 7, 2026 | 24.85 | 25.00 | 24.84 | 24.84 | 24.41 | -0.22% | 2,486 |
| Jul 6, 2026 | 24.84 | 24.90 | 24.84 | 24.90 | 24.46 | -0.52% | 1,320 |
| Jul 2, 2026 | 24.98 | 25.03 | 24.84 | 25.03 | 24.59 | 0.70% | 2,021 |
| Jun 30, 2026 | 24.85 | 24.90 | 24.85 | 24.85 | 24.42 | -0.10% | 1,559 |
| Jun 29, 2026 | 24.80 | 24.88 | 24.80 | 24.88 | 24.44 | -0.26% | 1,492 |
| Jun 25, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.50 | - | 987 |
| Jun 24, 2026 | 24.80 | 24.94 | 24.80 | 24.94 | 24.50 | 0.28% | 1,632 |
| Jun 23, 2026 | 24.90 | 24.95 | 24.87 | 24.87 | 24.44 | 0.48% | 924 |
| Jun 17, 2026 | 24.95 | 24.95 | 24.75 | 24.75 | 24.32 | - | 1,693 |
| Jun 16, 2026 | 24.70 | 24.79 | 24.70 | 24.75 | 24.32 | -0.83% | 2,535 |
| Jun 15, 2026 | 24.74 | 24.96 | 24.70 | 24.96 | 24.52 | 0.94% | 3,856 |
| Jun 12, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.29 | 0.07% | 612 |
| Jun 11, 2026 | 24.57 | 24.71 | 24.57 | 24.71 | 24.28 | 0.73% | 1,218 |
| Jun 10, 2026 | 24.75 | 24.75 | 24.52 | 24.53 | 24.10 | 0.04% | 569 |
| Jun 9, 2026 | 24.64 | 24.64 | 24.52 | 24.52 | 24.09 | -0.32% | 1,214 |
| Jun 8, 2026 | 24.66 | 24.72 | 24.60 | 24.60 | 24.17 | 0.40% | 1,082 |
| Jun 5, 2026 | 24.53 | 24.53 | 24.50 | 24.50 | 24.07 | -0.96% | 838 |
| Jun 4, 2026 | 24.75 | 24.75 | 24.74 | 24.74 | 24.31 | -0.29% | 746 |
| Jun 3, 2026 | 24.68 | 24.81 | 24.68 | 24.81 | 24.38 | 0.53% | 803 |
| Jun 2, 2026 | 24.72 | 24.72 | 24.68 | 24.68 | 24.25 | -0.02% | 415 |
| Jun 1, 2026 | 24.75 | 24.75 | 24.69 | 24.69 | 24.25 | -0.42% | 1,282 |
| May 29, 2026 | 24.82 | 24.82 | 24.76 | 24.79 | 24.36 | -0.12% | 2,347 |
| May 28, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.39 | - | 104 |
| May 27, 2026 | 24.76 | 24.82 | 24.76 | 24.82 | 24.39 | - | 861 |
| May 26, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.39 | 0.40% | 214 |