CNB Financial Corporation - CCNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	24.56	24.2	24.2	25.83	23.89	104,800
September 29, 2025	24.93	24.43	24.43	24.93	24.23	114,445
September 26, 2025	25.14	24.93	24.93	25.31	24.85	70,639
September 25, 2025	25.1	25.11	25.11	25.24	24.97	97,400
September 24, 2025	25.71	25.23	25.23	26.13	25.22	129,787
September 23, 2025	25.81	25.58	25.58	26.24	25.56	140,027
September 22, 2025	26.07	25.81	25.81	26.18	25.67	179,444
September 19, 2025	26.65	26.15	26.15	26.65	25.95	544,500
September 18, 2025	25.89	26.65	26.65	26.68	25.89	155,800
September 17, 2025	25.43	25.68	25.68	26.34	25.36	155,900
September 16, 2025	25.65	25.42	25.42	25.65	25.21	104,524
September 15, 2025	25.87	25.71	25.71	25.95	25.62	86,232
September 12, 2025	26.04	25.81	25.81	26.08	25.71	83,414
September 11, 2025	25.9	26.05	26.05	26.12	25.64	100,800
September 10, 2025	25.9	25.84	25.84	26.35	25.76	69,631
September 09, 2025	26.21	25.9	25.9	26.26	25.8	108,800
September 08, 2025	26.06	26.2	26.2	26.22	25.8	118,500
September 05, 2025	26.46	26.05	26.05	26.57	25.97	87,600
September 04, 2025	26.03	26.31	26.31	26.32	25.88	103,400
September 03, 2025	25.97	26.01	26.01	26.28	25.8	134,048
September 02, 2025	25.97	26.08	26.08	26.14	25.83	144,923
August 29, 2025	26.43	26.31	26.31	26.53	26.06	97,500
August 28, 2025	26.95	26.52	26.34	26.95	26.47	79,741
August 27, 2025	26.59	26.78	26.6	26.89	26.59	91,530
August 26, 2025	26.16	26.63	26.45	26.7	26.05	85,528
August 25, 2025	26.31	26.15	25.97	26.38	26.1	81,736
August 22, 2025	25.06	26.32	26.14	26.41	24.99	244,117
August 21, 2025	24.93	24.95	24.78	25.02	24.75	102,007
August 20, 2025	24.96	25.01	24.84	25.06	24.8	98,600
August 19, 2025	24.98	24.89	24.72	25.26	24.88	105,000
August 18, 2025	25.09	24.98	24.81	25.16	24.59	185,400
August 15, 2025	25.39	25.09	25.09	25.39	24.72	521,800
August 14, 2025	24.61	25.21	25.21	25.29	24.48	196,000
August 13, 2025	24.3	24.85	24.85	24.86	24.02	199,400
August 12, 2025	22.83	24.01	24.01	24.02	22.76	157,911
August 11, 2025	22.4	22.58	22.58	22.65	22.36	94,000
August 08, 2025	22	22.36	22.36	22.92	21.76	167,548
August 07, 2025	22.42	21.77	21.77	22.53	21.63	167,800
August 06, 2025	22.51	22.28	22.28	22.7	22.27	108,520
August 05, 2025	22.68	22.53	22.53	22.75	22.32	115,134
August 04, 2025	22.55	22.57	22.57	22.67	22.09	153,700
August 01, 2025	22.56	22.48	22.48	22.66	22.14	214,919
July 31, 2025	23.05	22.95	22.95	23.09	22.71	240,100
July 30, 2025	23.57	23.15	23.15	23.71	23.05	237,930
July 29, 2025	24.26	23.48	23.48	24.3	23.46	183,943
July 28, 2025	24.18	24	24	24.41	23.6	225,347
July 25, 2025	24.17	24.01	24.01	24.25	23.42	209,300

CNB Financial Corporation (CCNE) NASDAQ