Skip to main content
logo
CNB Financial Corporation (CCNEP)
NASDAQ: CCNEP · Real-Time Price · USD · Preferred Stock
25.11
+0.08 (0.32%)
At close: Jul 31, 2026, 4:00 PM EDT
25.13
+0.02 (0.07%)
After-hours: Jul 31, 2026, 4:33 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202625.1225.1325.0825.12-0.36%2,120
Jul 30, 202625.0325.0325.0325.0325.030.12%208
Jul 29, 202625.0025.0025.0025.0025.00-1.69%120
Jul 27, 202625.1225.4325.1225.4325.431.76%1,638
Jul 24, 202625.1225.1224.9924.9924.990.06%397
Jul 23, 202624.9824.9824.9824.9824.98-0.30%404
Jul 22, 202625.0525.0525.0525.0525.050.32%588
Jul 21, 202624.8925.0724.8424.9724.970.40%7,847
Jul 20, 202624.9924.9924.8724.8724.870.12%912
Jul 14, 202624.8424.8424.8424.8424.84-0.26%820
Jul 13, 202625.0025.0024.9024.9024.90-0.38%597
Jul 10, 202625.0325.0325.0025.0025.000.01%764
Jul 8, 202624.9025.0024.9025.0025.000.63%1,387
Jul 7, 202624.8525.0024.8424.8424.84-0.22%2,486
Jul 6, 202624.8424.9024.8424.9024.89-0.52%1,320
Jul 2, 202624.9825.0324.8425.0325.030.70%2,021
Jun 30, 202624.8524.9024.8524.8524.85-0.10%1,559
Jun 29, 202624.8024.8824.8024.8824.88-0.26%1,492
Jun 25, 202624.9424.9424.9424.9424.94-987
Jun 24, 202624.8024.9424.8024.9424.940.28%1,632
Jun 23, 202624.9024.9524.8724.8724.870.48%924
Jun 17, 202624.9524.9524.7524.7524.75-1,693
Jun 16, 202624.7024.7924.7024.7524.75-0.83%2,535
Jun 15, 202624.7424.9624.7024.9624.960.94%3,856
Jun 12, 202624.7324.7324.7324.7324.730.07%612
Jun 11, 202624.5724.7124.5724.7124.710.73%1,218
Jun 10, 202624.7524.7524.5224.5324.530.04%569
Jun 9, 202624.6424.6424.5224.5224.52-0.32%1,214
Jun 8, 202624.6624.7224.6024.6024.600.40%1,082
Jun 5, 202624.5324.5324.5024.5024.50-0.96%838
Jun 4, 202624.7524.7524.7424.7424.74-0.29%746
Jun 3, 202624.6824.8124.6824.8124.810.53%803
Jun 2, 202624.7224.7224.6824.6824.68-0.02%415
Jun 1, 202624.7524.7524.6924.6924.69-0.42%1,282
May 29, 202624.8224.8224.7624.7924.79-0.12%2,347
May 28, 202624.8224.8224.8224.8224.82-104
May 27, 202624.7624.8224.7624.8224.82-861
May 26, 202624.8224.8224.8224.8224.820.40%214
May 22, 202624.6024.7224.6024.7224.72-0.40%1,004
May 21, 202624.8224.8224.8224.8224.82-0.04%114
May 20, 202624.5224.8524.5124.8324.83-0.02%5,222
May 19, 202624.9024.9724.7524.8424.84-0.46%1,235
May 18, 202624.7924.9524.7924.9524.950.65%2,041
May 15, 202624.7024.7924.7024.7924.79-0.02%615
May 14, 202625.1025.2525.1025.2424.790.76%385
May 13, 202624.9925.1024.9925.0524.61-0.52%1,015
May 12, 202625.0225.1825.0225.1824.740.52%1,173
May 11, 202624.9925.0524.9925.0524.610.28%6,209
May 8, 202624.9824.9824.9824.9824.540.04%606
May 7, 202624.9925.0524.9624.9724.53-4,555