CNB Financial Corporation - CCNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	26.86	26.87	26.87	27.05	26.68	79,411
December 23, 2025	27.21	26.88	26.88	27.34	26.85	122,420
December 22, 2025	27.41	27.15	27.15	27.53	27.07	121,200
December 19, 2025	27.84	27.37	27.37	27.88	27.29	278,900
December 18, 2025	27.84	27.8	27.8	27.96	27.68	121,100
December 17, 2025	27.72	27.6	27.6	28.01	27.55	107,300
December 16, 2025	27.95	27.72	27.72	28	27.66	117,000
December 15, 2025	27.99	27.85	27.85	28.04	27.73	127,817
December 12, 2025	27.95	27.88	27.88	28	27.53	164,901
December 11, 2025	27.56	27.75	27.75	28	27.56	142,311
December 10, 2025	26.75	27.61	27.61	27.76	26.75	203,200
December 09, 2025	26.55	26.66	26.66	26.99	26.5	83,000
December 08, 2025	26.67	26.55	26.55	26.84	26.45	129,048
December 05, 2025	26.94	26.53	26.53	27.03	26.51	161,928
December 04, 2025	26.95	26.94	26.94	27.18	26.81	114,519
December 03, 2025	26.31	26.95	26.95	26.99	26.29	113,082
December 02, 2025	26.29	26.17	26.17	26.52	26.08	154,042
December 01, 2025	25.78	26.24	26.24	26.4	25.78	143,111
November 28, 2025	26.08	25.92	25.92	26.08	25.85	57,911
November 26, 2025	25.81	26.17	26.17	26.2	25.66	152,923
November 25, 2025	25.4	26	26	26.05	25.4	122,503
November 24, 2025	25.15	25.21	25.21	25.44	24.64	116,639
November 21, 2025	24.2	25.02	25.02	25.15	24.1	113,040
November 20, 2025	24.36	24.2	24.2	24.91	23.89	142,800
November 19, 2025	24	24.02	24.02	24.3	23.78	59,718
November 18, 2025	24.3	24	24	24.54	23.91	75,200
November 17, 2025	24.99	24.33	24.33	24.99	24.28	151,426
November 14, 2025	24.92	24.98	24.98	25.03	24.57	88,800
November 13, 2025	24.94	25	25	25.34	24.82	114,024
November 12, 2025	25.13	25.04	25.04	25.5	24.92	75,005
November 11, 2025	24.94	25.15	25.15	25.17	24.75	59,321
November 10, 2025	24.9	24.89	24.89	25.11	24.64	110,300
November 07, 2025	24.47	24.77	24.77	24.82	24.19	89,700
November 06, 2025	24.65	24.47	24.47	24.98	24.29	63,302
November 05, 2025	24.47	24.69	24.69	24.89	24.3	86,100
November 04, 2025	24.38	24.46	24.46	24.48	24.14	113,504
November 03, 2025	24.44	24.52	24.52	24.71	24.15	138,736
October 31, 2025	24.81	24.6	24.6	24.91	24.41	82,912
October 30, 2025	24.07	24.2	24.2	24.39	24.07	95,223
October 29, 2025	24.34	24.29	24.29	24.57	23.97	163,110
October 28, 2025	24.5	24.45	24.45	24.52	24.22	71,621
October 27, 2025	24.85	24.52	24.52	24.85	24.36	93,000
October 24, 2025	24.59	24.74	24.74	24.83	24.49	59,600
October 23, 2025	24.42	24.3	24.3	24.66	24	85,317
October 22, 2025	24.25	24.39	24.39	24.82	24.1	106,300
October 21, 2025	24.15	24.21	24.21	24.52	24	82,100
October 20, 2025	23.38	24.19	24.19	24.29	23.37	130,600
October 17, 2025	23.24	23.17	23.17	23.38	22.8	118,322
October 16, 2025	24.34	23.04	23.04	24.38	22.93	159,139
October 15, 2025	24.84	24.46	24.46	25.01	24.25	87,048
October 14, 2025	23.65	24.65	24.65	24.72	23.65	95,747
October 13, 2025	23.97	23.86	23.86	24.04	23.47	136,349
October 10, 2025	24.38	23.6	23.6	24.6	23.55	208,300
October 09, 2025	24.26	24.38	24.38	24.64	23.96	135,200
October 08, 2025	24.36	24.33	24.33	24.47	24.01	130,930
October 07, 2025	24.39	24.31	24.31	24.57	24.05	137,900
October 06, 2025	24.26	24.33	24.33	24.5	23.94	104,937
October 03, 2025	23.69	24.04	24.04	24.12	23.69	123,200
October 02, 2025	23.81	23.62	23.62	23.97	23.49	89,937
October 01, 2025	24	24	24	24.52	23.57	99,331

CNB Financial Corporation (CCNE) NASDAQ