CNB Financial Corporation - CCNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.46	29.98	29.98	30	29.13	138,333
February 19, 2026	29.27	29.49	29.49	29.51	29.1	113,033
February 18, 2026	29.86	29.49	29.49	30.26	29.42	150,534
February 17, 2026	29.77	29.86	29.86	30.18	29.38	128,500
February 13, 2026	29.53	29.68	29.68	29.89	29.1	141,800
February 12, 2026	30.06	29.51	29.51	30.24	29.13	154,102
February 11, 2026	29.08	29.85	29.85	30.84	29.08	496,006
February 10, 2026	29.07	28.73	28.73	29.23	28.57	131,907
February 09, 2026	29.24	29.12	29.12	29.34	28.84	85,715
February 06, 2026	29.3	29.16	29.16	29.5	29.1	158,711
February 05, 2026	28.98	29.06	29.06	29.2	28.8	117,000
February 04, 2026	28.9	29	29	29.35	28.78	173,440
February 03, 2026	28.25	28.62	28.62	28.81	28.07	118,500
February 02, 2026	27.7	28.29	28.29	28.74	27.59	181,347
January 30, 2026	27.15	27.7	27.7	27.78	27.14	129,912
January 29, 2026	26.93	27.3	27.3	27.74	26.71	131,138
January 28, 2026	27.22	26.85	26.85	27.59	26.25	186,600
January 27, 2026	27.13	27.06	27.06	27.34	26.93	86,497
January 26, 2026	27.1	27.09	27.09	27.6	26.74	106,700
January 23, 2026	27.92	27.09	27.09	28.25	26.91	121,611
January 22, 2026	28.06	28.17	28.17	28.6	28	122,827
January 21, 2026	26.84	28.06	28.06	28.19	26.84	183,316
January 20, 2026	26.68	26.69	26.69	26.97	26.5	210,944
January 16, 2026	26.91	27.1	27.1	27.28	26.89	200,138
January 15, 2026	26.57	27	27	27	26.43	235,500
January 14, 2026	26.06	26.4	26.4	26.6	25.97	77,000
January 13, 2026	26.13	25.93	25.93	26.13	25.72	85,800
January 12, 2026	26.06	26.06	26.06	26.26	25.74	81,530
January 09, 2026	26.5	26.23	26.23	26.71	26.12	108,300
January 08, 2026	25.75	26.5	26.5	26.73	25.75	184,000
January 07, 2026	26.18	25.87	25.87	26.23	25.52	111,800
January 06, 2026	26.01	26.16	26.16	26.18	25.84	142,500
January 05, 2026	25.7	26.14	26.14	26.49	25.66	272,379
January 02, 2026	26.36	25.74	25.74	26.36	25.68	145,606
December 31, 2025	26.41	26.17	26.17	26.46	26.09	91,127
December 30, 2025	26.68	26.39	26.39	26.69	26.29	79,500
December 29, 2025	26.82	26.63	26.63	26.99	26.61	103,302
December 26, 2025	26.85	26.82	26.82	27.15	26.68	147,023
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

CNB Financial Corporation (CCNE) NASDAQ