CNB Financial Corporation - CCNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	24.42	24.4	24.4	24.79	24.17	155,631
July 23, 2025	24.48	24.23	24.23	24.71	23.66	329,200
July 22, 2025	23.87	23.57	23.57	23.95	23.54	79,613
July 21, 2025	23.71	23.74	23.74	24.22	23.65	109,400
July 18, 2025	24.46	23.7	23.7	24.46	23.59	83,318
July 17, 2025	23.8	24.18	24.18	24.38	23.8	164,700
July 16, 2025	23.87	23.82	23.82	24.1	23.46	92,819
July 15, 2025	24.27	23.83	23.83	24.29	23.78	155,235
July 14, 2025	23.68	24.28	24.28	24.36	23.66	199,600
July 11, 2025	24.03	23.68	23.68	24.18	23.64	100,900
July 10, 2025	24.1	24.22	24.22	24.48	24.01	115,000
July 09, 2025	24.28	24.19	24.19	24.44	24.05	98,100
July 08, 2025	24.14	24.12	24.12	24.41	24.09	85,300
July 07, 2025	24.33	24.07	24.07	24.5	23.94	85,200
July 03, 2025	24.23	24.41	24.41	24.46	24.16	69,400
July 02, 2025	23.91	24	24	24.09	23.71	106,700
July 01, 2025	22.9	23.7	23.7	24	22.86	121,728
June 30, 2025	22.99	22.86	22.86	23.09	22.81	80,507
June 27, 2025	22.66	22.89	22.89	23.16	22.66	146,116
June 26, 2025	22.45	22.88	22.88	22.92	22.32	37,024
June 25, 2025	22.63	22.35	22.35	22.73	22.3	47,007
June 24, 2025	22.63	22.64	22.64	22.96	22.6	37,100
June 23, 2025	21.83	22.46	22.46	22.46	21.78	43,034
June 20, 2025	22.03	21.89	21.89	22.14	21.6	97,200
June 18, 2025	21.52	21.77	21.77	21.92	21.49	60,800
June 17, 2025	21.51	21.52	21.52	21.83	21.43	43,900
June 16, 2025	22.07	21.7	21.7	22.07	21.55	67,709
June 13, 2025	21.9	21.84	21.84	23.01	21.64	91,100
June 12, 2025	22.08	22.22	22.22	22.26	21.94	54,129
June 11, 2025	22.42	22.16	22.16	22.42	21.99	56,128

CNB Financial Corporation (CCNE) NASDAQ