Skip to main content
CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
27.48
-0.38 (-1.36%)
At close: Mar 6, 2026, 4:00 PM EST
27.50
+0.02 (0.05%)
After-hours: Mar 6, 2026, 4:10 PM EST

CNB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.2528.2526.8527.4827.48-1.36%125,384
Mar 5, 202628.0928.4427.6727.8627.86-2.28%125,722
Mar 4, 202628.5728.8028.2628.5128.510.85%110,283
Mar 3, 202627.8628.5827.5528.2728.27-0.91%115,714
Mar 2, 202627.5528.7827.2528.5328.531.86%117,928
Feb 27, 202628.9629.0227.8528.0128.01-5.24%168,448
Feb 26, 202629.7930.3029.1129.5629.37-0.44%115,134
Feb 25, 202629.2129.8028.9429.6929.501.78%260,746
Feb 24, 202629.2129.2928.9029.1728.980.24%174,734
Feb 23, 202629.9630.2228.7529.1028.91-2.94%235,274
Feb 20, 202629.4630.0029.1329.9829.791.66%138,333
Feb 19, 202629.2729.5129.1029.4929.30-113,033
Feb 18, 202629.8630.2629.4229.4929.30-1.24%150,534
Feb 17, 202629.7730.1829.3829.8629.670.61%128,460
Feb 13, 202629.5329.8929.1029.6829.490.58%141,774
Feb 12, 202630.0630.2429.1329.5129.32-1.14%195,418
Feb 11, 202629.0830.8429.0829.8529.663.90%496,006
Feb 10, 202629.0729.2328.5728.7328.55-1.34%131,907
Feb 9, 202629.2429.3428.8429.1228.93-0.14%85,715
Feb 6, 202629.3029.5029.1029.1628.970.34%158,711
Feb 5, 202628.9829.2028.8029.0628.870.21%116,974
Feb 4, 202628.9029.3528.7829.0028.811.33%173,440
Feb 3, 202628.2528.8128.0728.6228.441.17%118,479
Feb 2, 202627.7028.7427.5928.2928.112.13%181,347
Jan 30, 202627.1527.7827.1427.7027.521.47%129,912
Jan 29, 202626.9327.7426.7127.3027.121.68%131,138
Jan 28, 202627.2227.5926.2526.8526.68-0.78%186,577
Jan 27, 202627.1327.3426.9327.0626.89-0.11%126,127
Jan 26, 202627.1027.6026.7427.0926.92-106,650
Jan 23, 202627.9228.2526.9127.0926.92-3.83%121,611
Jan 22, 202628.0628.6028.0028.1727.990.39%122,827
Jan 21, 202626.8428.1926.8428.0627.885.13%183,316
Jan 20, 202626.6826.9726.5026.6926.52-1.51%210,944
Jan 16, 202626.9127.2826.8927.1026.930.37%200,138
Jan 15, 202626.5727.0026.4327.0026.832.27%235,483
Jan 14, 202626.0626.6025.9726.4026.231.81%76,990
Jan 13, 202626.1326.1325.7225.9325.76-0.50%85,766
Jan 12, 202626.0626.2625.7426.0625.89-0.65%81,530
Jan 9, 202626.5026.7126.1226.2326.06-1.02%108,279
Jan 8, 202625.7526.7325.7526.5026.332.44%184,000
Jan 7, 202626.1826.2325.5225.8725.70-1.11%111,798
Jan 6, 202626.0126.1825.8426.1625.990.08%142,490
Jan 5, 202625.7026.4925.6626.1425.971.55%272,379
Jan 2, 202626.3626.3625.6825.7425.57-1.64%145,606
Dec 31, 202526.4126.4626.0926.1726.00-0.83%91,127
Dec 30, 202526.6826.6926.2926.3926.22-0.90%79,457
Dec 29, 202526.8227.0026.6126.6326.46-0.71%103,302
Dec 26, 202526.8527.1526.6826.8226.65-0.19%147,023
Dec 24, 202526.8627.0526.6826.8726.70-0.04%79,411
Dec 23, 202527.2127.3426.8526.8826.71-0.99%122,564
Dec 22, 202527.4127.5327.0727.1526.98-0.80%121,185
Dec 19, 202527.8427.8827.2927.3727.19-1.55%278,875
Dec 18, 202527.8427.9627.6827.8027.620.72%121,050
Dec 17, 202527.7228.0127.5527.6027.42-0.43%107,275
Dec 16, 202527.9528.0027.6627.7227.54-0.47%116,957
Dec 15, 202527.9928.0427.7327.8527.67-0.11%127,817
Dec 12, 202527.9528.0027.5327.8827.700.47%164,901
Dec 11, 202527.5628.0027.5627.7527.570.51%142,311
Dec 10, 202526.7527.7626.7527.6127.433.56%203,187
Dec 9, 202526.5526.9926.5026.6626.490.41%82,950
Dec 8, 202526.6726.8426.4526.5526.380.08%129,048
Dec 5, 202526.9427.0326.5126.5326.36-1.52%161,928
Dec 4, 202526.9527.1926.8126.9426.77-0.04%123,058
Dec 3, 202526.3126.9926.2926.9526.782.98%117,816
Dec 2, 202526.2926.5226.0826.1726.00-0.27%154,042
Dec 1, 202525.7826.4025.7826.2426.071.23%143,111
Nov 28, 202526.0826.0825.8525.9225.75-0.96%57,911
Nov 26, 202525.8126.2025.6626.1725.820.65%152,923
Nov 25, 202525.4026.0525.4026.0025.663.13%122,503
Nov 24, 202525.1525.4424.6425.2124.880.76%116,639
Nov 21, 202524.2025.1524.1025.0224.693.39%113,040
Nov 20, 202524.3624.9123.8924.2023.880.75%142,759
Nov 19, 202524.0024.3023.7824.0223.700.08%59,718
Nov 18, 202524.3024.5423.9124.0023.68-1.36%75,163
Nov 17, 202524.9924.9924.2824.3324.01-2.60%151,426
Nov 14, 202524.9225.0324.5724.9824.65-0.08%88,792
Nov 13, 202524.9425.3424.8225.0024.67-0.16%114,024
Nov 12, 202525.1325.5024.9225.0424.71-0.44%75,005
Nov 11, 202524.9425.1724.7525.1524.821.04%59,321
Nov 10, 202524.9025.1124.6424.8924.560.48%110,298
Nov 7, 202524.4724.8224.1924.7724.441.23%89,740
Nov 6, 202524.6524.9824.2924.4724.15-0.89%63,302
Nov 5, 202524.4724.8924.3024.6924.360.94%86,085
Nov 4, 202524.3824.4824.1424.4624.14-0.24%113,504
Nov 3, 202524.4424.7124.1524.5224.19-0.33%138,736
Oct 31, 202524.8124.9124.4124.6024.271.65%82,912
Oct 30, 202524.0724.3924.0724.2023.88-0.37%95,223
Oct 29, 202524.3424.5723.9724.2923.97-0.65%163,110
Oct 28, 202524.5024.5224.2224.4524.13-0.29%71,621
Oct 27, 202524.8524.8524.3624.5224.19-0.89%92,968
Oct 24, 202524.5924.8324.4924.7424.411.81%59,559
Oct 23, 202524.4224.6624.0024.3023.98-0.37%85,317
Oct 22, 202524.2524.8224.1024.3924.070.74%106,293
Oct 21, 202524.1524.5224.0024.2123.890.08%82,063
Oct 20, 202523.3824.2923.3724.1923.874.40%130,573
Oct 17, 202523.2423.3822.8023.1722.860.56%118,322
Oct 16, 202524.3424.3822.9323.0422.73-5.81%159,139
Oct 15, 202524.8425.0124.2524.4624.14-0.77%87,048
Oct 14, 202523.6524.7223.6524.6524.323.31%95,747
Oct 13, 202523.9724.0423.4723.8623.541.10%136,349