Skip to main content
CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
26.53
-0.41 (-1.52%)
Dec 5, 2025, 4:00 PM EST - Market closed

CNB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.9427.0326.5126.5326.53-1.52%161,908
Dec 4, 202526.9527.1926.8126.9426.94-0.04%121,188
Dec 3, 202526.3126.9926.2926.9526.952.98%116,346
Dec 2, 202526.2926.5226.0826.1726.17-0.27%153,642
Dec 1, 202525.7826.4025.7826.2426.241.23%143,111
Nov 28, 202526.0826.0825.8525.9225.92-0.96%57,911
Nov 26, 202525.8126.2025.6626.1725.990.65%152,923
Nov 25, 202525.4026.0525.4026.0025.823.13%122,503
Nov 24, 202525.1525.4424.6425.2125.040.76%116,639
Nov 21, 202524.2025.1524.1025.0224.853.39%113,040
Nov 20, 202524.3624.9123.8924.2024.030.75%142,759
Nov 19, 202524.0024.3023.7824.0223.850.08%59,718
Nov 18, 202524.3024.5423.9124.0023.83-1.36%75,163
Nov 17, 202524.9924.9924.2824.3324.16-2.60%151,426
Nov 14, 202524.9225.0324.5724.9824.81-0.08%88,792
Nov 13, 202524.9425.3424.8225.0024.83-0.16%114,024
Nov 12, 202525.1325.5024.9225.0424.87-0.44%75,005
Nov 11, 202524.9425.1724.7525.1524.981.04%59,321
Nov 10, 202524.9025.1124.6424.8924.720.48%110,298
Nov 7, 202524.4724.8224.1924.7724.601.23%89,740
Nov 6, 202524.6524.9824.2924.4724.30-0.89%63,302
Nov 5, 202524.4724.8924.3024.6924.520.94%86,085
Nov 4, 202524.3824.4824.1424.4624.29-0.24%113,504
Nov 3, 202524.4424.7124.1524.5224.35-0.33%138,736
Oct 31, 202524.8124.9124.4124.6024.431.65%82,912
Oct 30, 202524.0724.3924.0724.2024.03-0.37%95,223
Oct 29, 202524.3424.5723.9724.2924.12-0.65%163,110
Oct 28, 202524.5024.5224.2224.4524.28-0.29%71,621
Oct 27, 202524.8524.8524.3624.5224.35-0.89%92,968
Oct 24, 202524.5924.8324.4924.7424.571.81%59,559
Oct 23, 202524.4224.6624.0024.3024.13-0.37%85,317
Oct 22, 202524.2524.8224.1024.3924.220.74%106,293
Oct 21, 202524.1524.5224.0024.2124.040.08%82,063
Oct 20, 202523.3824.2923.3724.1924.024.40%130,573
Oct 17, 202523.2423.3822.8023.1723.010.56%118,322
Oct 16, 202524.3424.3822.9323.0422.88-5.81%159,139
Oct 15, 202524.8425.0124.2524.4624.29-0.77%87,048
Oct 14, 202523.6524.7223.6524.6524.483.31%95,747
Oct 13, 202523.9724.0423.4723.8623.701.10%136,349
Oct 10, 202524.3824.6023.5523.6023.44-3.20%208,293
Oct 9, 202524.2624.6423.9624.3824.210.21%135,195
Oct 8, 202524.3624.4724.0124.3324.160.08%130,930
Oct 7, 202524.3924.5724.0524.3124.14-0.08%137,871
Oct 6, 202524.2624.5023.9424.3324.161.21%104,937
Oct 3, 202523.6924.1223.6924.0423.871.78%123,199
Oct 2, 202523.9223.9723.4923.6223.46-1.58%108,556
Oct 1, 202524.0024.5223.5724.0023.83-0.83%99,331
Sep 30, 202524.5625.8323.8924.2024.03-0.94%104,750
Sep 29, 202524.9324.9324.2324.4324.26-2.01%114,445
Sep 26, 202525.1425.3124.8524.9324.76-0.72%70,639
Sep 25, 202525.1025.2424.9725.1124.94-0.48%97,366
Sep 24, 202525.7126.1325.2225.2325.06-1.37%129,787
Sep 23, 202525.8126.2425.5625.5825.40-0.89%140,027
Sep 22, 202526.0726.1825.6725.8125.63-1.30%179,444
Sep 19, 202526.6526.6525.9526.1525.97-1.88%544,525
Sep 18, 202525.8926.6825.8926.6526.473.78%155,770
Sep 17, 202525.4326.3425.3625.6825.501.02%155,909
Sep 16, 202525.6525.6525.2125.4225.25-1.13%104,524
Sep 15, 202525.8725.9525.6225.7125.53-0.39%86,232
Sep 12, 202526.0426.0825.7125.8125.63-0.92%83,414
Sep 11, 202525.9026.1225.6426.0525.870.81%100,770
Sep 10, 202525.9026.3525.7625.8425.66-0.23%69,631
Sep 9, 202526.2126.2625.8025.9025.72-1.15%108,786
Sep 8, 202526.0626.2225.8026.2026.020.58%118,489
Sep 5, 202526.4626.5725.9726.0525.87-0.99%87,552
Sep 4, 202526.0326.3225.8826.3126.131.15%103,394
Sep 3, 202525.9726.2825.8026.0125.83-0.27%134,048
Sep 2, 202525.9726.1425.8326.0825.90-0.87%144,923
Aug 29, 202526.4326.5326.0626.3126.13-0.79%97,487
Aug 28, 202526.9526.9526.4726.5226.16-0.97%79,741
Aug 27, 202526.5926.8926.5926.7826.420.56%91,530
Aug 26, 202526.1626.7026.0526.6326.271.84%85,528
Aug 25, 202526.3126.3826.1026.1525.79-0.65%81,736
Aug 22, 202525.0626.4124.9926.3225.965.49%244,117
Aug 21, 202524.9325.0224.7524.9524.61-0.24%102,007
Aug 20, 202524.9625.0624.8025.0124.670.48%98,563
Aug 19, 202524.9825.2624.8824.8924.55-0.36%104,977
Aug 18, 202525.0925.1624.5924.9824.64-0.44%185,398
Aug 15, 202525.3925.3924.7225.0924.75-0.48%521,758
Aug 14, 202524.6125.2924.4825.2124.871.45%195,988
Aug 13, 202524.3024.8624.0224.8524.513.50%199,362
Aug 12, 202522.8324.0222.7624.0123.686.33%157,911
Aug 11, 202522.4022.6522.3622.5822.270.98%93,950
Aug 8, 202522.0022.9221.7622.3622.062.71%167,548
Aug 7, 202522.4222.5321.6321.7721.47-2.29%167,779
Aug 6, 202522.5122.7022.2722.2821.98-1.11%108,520
Aug 5, 202522.6822.7522.3222.5322.22-0.18%115,134
Aug 4, 202522.5522.6722.0922.5722.260.40%153,663
Aug 1, 202522.5622.7422.1322.4822.17-2.05%216,637
Jul 31, 202523.0523.0922.7122.9522.64-0.86%240,073
Jul 30, 202523.5723.7123.0523.1522.83-1.41%237,930
Jul 29, 202524.2624.3023.4623.4823.16-2.17%183,943
Jul 28, 202524.1824.4123.6024.0023.67-0.04%225,347
Jul 25, 202524.1724.2523.4224.0123.68-1.60%209,265
Jul 24, 202524.4224.7924.1724.4024.070.70%155,631
Jul 23, 202524.4824.7123.6624.2323.902.80%329,180
Jul 22, 202523.8723.9523.5423.5723.25-0.72%79,613
Jul 21, 202523.7124.2223.6523.7423.420.17%109,364
Jul 18, 202524.4624.4623.5923.7023.38-1.99%83,318
Jul 17, 202523.8024.3823.8024.1823.851.51%164,697