Skip to main content
logo
CNB Financial Corporation (CCNEP)
NASDAQ: CCNEP · Real-Time Price · USD · Preferred Stock
24.82
+0.10 (0.40%)
May 26, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202624.8224.8224.8224.82-0.40%211
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
May 6, 202624.9724.9724.9724.9724.53-0.42%1,167
May 5, 202625.1725.1725.0825.0824.630.70%2,394
May 4, 202624.9024.9024.8924.9024.46-0.20%2,171
May 1, 202625.0025.0024.9524.9524.51-0.20%1,730
Apr 30, 202624.9225.0024.9225.0024.560.28%1,264
Apr 29, 202625.1925.1924.9224.9324.49-0.28%1,806
Apr 28, 202625.1925.1925.0025.0024.56-0.71%1,692
Apr 27, 202625.0025.1825.0025.1824.740.37%767
Apr 24, 202625.0925.0925.0925.0924.650.33%1,946
Apr 23, 202625.0125.0125.0125.0124.57-0.05%674
Apr 22, 202625.0225.1025.0225.0224.58-1,831
Apr 21, 202625.0325.0325.0225.0224.58-0.52%301
Apr 20, 202624.9625.1524.9125.1524.710.95%430
Apr 17, 202624.9124.9124.9124.9124.47-0.27%458
Apr 15, 202624.9824.9824.9824.9824.54-0.62%504
Apr 14, 202624.9925.1424.8825.1424.691.19%2,910
Apr 13, 202625.0025.0024.8424.8424.40-0.04%2,755
Apr 9, 202624.7724.8524.7524.8524.41-0.56%714
Apr 8, 202624.7924.9924.7924.9924.550.76%1,815
Apr 7, 202624.8024.8024.8024.8024.360.21%1,004
Apr 6, 202624.7524.9824.6824.7524.31-0.30%6,473
Apr 2, 202624.9824.9824.8324.8324.39-0.30%2,368
Apr 1, 202624.9524.9524.9024.9024.46-0.40%573
Mar 31, 202625.0025.0025.0025.0024.56-105
Mar 30, 202625.0025.0024.9025.0024.560.20%1,070
Mar 27, 202624.9025.0724.9024.9524.51-1.07%3,640
Mar 26, 202625.2225.2225.2225.2224.78-323
Mar 25, 202625.2225.2425.2225.2224.78-0.12%692
Mar 19, 202624.9925.2524.9525.2524.800.92%1,262
Mar 18, 202625.0225.0225.0225.0224.580.48%106
Mar 17, 202625.0425.0424.9024.9024.46-2,828
Mar 16, 202624.9324.9324.9024.9024.46-0.32%1,996
Mar 13, 202625.0725.1424.9824.9824.54-0.87%1,247
Mar 11, 202625.2025.2025.2025.2024.760.48%159
Mar 10, 202625.2125.2125.0825.0824.640.28%606
Mar 9, 202624.9525.1824.9525.0124.57-0.73%656
Mar 4, 202625.1925.1925.1925.1924.750.17%132