CNB Financial Corporation (CCNEP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in CNB Financial Corporation (CCNEP) since IPO date, it would be worth $1,462.77 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,235.03, while $1000 invested 1 year ago would be worth $1,034.7. This corresponds to total returns of 46.28%, 23.5%, 3.47%, respectively, with annualized returns of 6.48%, 4.31%, 3.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 350 |
| September 09, 2026 | 24.8 | 24.85 | 24.85 | 24.85 | 24.8 | 503 |
| September 08, 2026 | 24.95 | 24.88 | 24.88 | 24.95 | 24.88 | 2,349 |
| September 04, 2026 | 24.81 | 25.02 | 25.02 | 25.04 | 24.75 | 1,173 |
| September 03, 2026 | 24.84 | 24.8 | 24.8 | 24.93 | 24.75 | 0 |
| September 02, 2026 | 24.8 | 24.85 | 24.85 | 24.85 | 24.8 | 332 |
| September 01, 2026 | 24.95 | 24.9 | 24.9 | 24.95 | 24.9 | 562 |
| August 31, 2026 | 24.8 | 24.89 | 24.89 | 24.9 | 24.78 | 95 |
| August 28, 2026 | 24.85 | 24.8 | 24.8 | 24.85 | 24.8 | 600 |
| August 27, 2026 | 24.86 | 24.75 | 24.75 | 24.86 | 24.75 | 861 |
| August 26, 2026 | 24.62 | 24.75 | 24.75 | 24.75 | 24.62 | 1,562 |
| August 25, 2026 | 24.62 | 24.85 | 24.85 | 24.88 | 24.62 | 1,772 |
| August 24, 2026 | 24.9 | 24.85 | 24.85 | 25.05 | 24.85 | 706 |
| August 21, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1,225 |
| August 20, 2026 | 24.77 | 24.8 | 24.8 | 25.04 | 24.61 | 4,210 |
| August 19, 2026 | 25.05 | 25 | 25 | 25.05 | 25 | 3,970 |
| August 18, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 289 |
| August 17, 2026 | 25.05 | 25.04 | 25.04 | 25.05 | 24.98 | 3,255 |
| August 14, 2026 | 25 | 24.98 | 24.98 | 25 | 24.98 | 975 |
| August 13, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 201 |
| August 12, 2026 | 25.13 | 25.16 | 25.16 | 25.4 | 25.13 | 0 |
| August 11, 2026 | 25.13 | 25.19 | 25.19 | 25.19 | 25.13 | 0 |
| August 10, 2026 | 25.16 | 25.16 | 25.16 | 25.22 | 25.16 | 0 |
| August 07, 2026 | 25.13 | 25.19 | 25.19 | 25.19 | 25.13 | 0 |
| August 06, 2026 | 25.14 | 25.15 | 25.15 | 25.15 | 25.14 | 1,105 |
| August 05, 2026 | 25.49 | 25.13 | 25.13 | 25.49 | 25.12 | 894 |
| August 04, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 680 |
| August 03, 2026 | 25.19 | 25.43 | 25.43 | 25.43 | 25.1 | 716 |
| July 31, 2026 | 25.12 | 25.11 | 25.11 | 25.13 | 25.08 | 2,223 |
| July 30, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 208 |
| July 29, 2026 | 25 | 25 | 25 | 25 | 25 | 120 |
| July 28, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0 |
| July 27, 2026 | 25.12 | 25.43 | 25.43 | 25.43 | 25.12 | 2,360 |
| July 23, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 799 |
| July 22, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 981 |
| July 21, 2026 | 24.89 | 24.97 | 24.97 | 25.07 | 24.84 | 7,847 |
| July 20, 2026 | 24.99 | 24.87 | 24.87 | 24.99 | 24.87 | 912 |
| July 17, 2026 | 24.85 | 25.03 | 25.03 | 25.1 | 24.85 | 4 |
| July 16, 2026 | 24.85 | 25.04 | 25.04 | 25.25 | 24.85 | 1 |
| July 15, 2026 | 24.84 | 24.94 | 24.94 | 25.05 | 24.84 | 0 |
| July 14, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 820 |
| July 13, 2026 | 25 | 24.9 | 24.9 | 25 | 24.9 | 994 |
| July 10, 2026 | 25.03 | 25 | 25 | 25.03 | 25 | 764 |
| July 09, 2026 | 24.88 | 24.97 | 24.97 | 24.97 | 24.88 | 0 |
| July 08, 2026 | 24.9 | 25 | 25 | 25 | 24.9 | 1,387 |
| July 07, 2026 | 24.85 | 24.84 | 24.84 | 25 | 24.84 | 2,823 |
| July 06, 2026 | 24.84 | 24.89 | 24.89 | 24.89 | 24.84 | 1,320 |
| July 02, 2026 | 24.98 | 25.03 | 25.03 | 25.03 | 24.84 | 2,021 |
| July 01, 2026 | 24.8 | 24.94 | 24.94 | 24.94 | 24.8 | 0 |
| June 30, 2026 | 24.85 | 24.85 | 24.85 | 24.9 | 24.85 | 1,559 |
| June 29, 2026 | 24.8 | 24.88 | 24.88 | 24.88 | 24.8 | 1,785 |
| June 26, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 26 |
| June 25, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 987 |
| June 24, 2026 | 24.8 | 24.94 | 24.94 | 24.94 | 24.8 | 1,632 |
| June 23, 2026 | 24.9 | 24.87 | 24.87 | 24.95 | 24.87 | 924 |
| June 22, 2026 | 24.88 | 24.85 | 24.85 | 24.93 | 24.85 | 65 |
| June 18, 2026 | 24.89 | 24.83 | 24.83 | 24.89 | 24.83 | 2 |
| June 17, 2026 | 24.95 | 24.75 | 24.75 | 24.95 | 24.75 | 1,693 |
| June 16, 2026 | 24.7 | 24.75 | 24.75 | 24.79 | 24.7 | 2,935 |
| June 15, 2026 | 24.74 | 24.96 | 24.96 | 24.96 | 24.69 | 3,856 |