5 DAY PERFORMANCE
+4.24%
1 MONTH PERFORMANCE
-7.49%
3 MONTH PERFORMANCE
-10.72%
6 MONTH PERFORMANCE
+1.88%
YEAR-TO-DATE PERFORMANCE
-2.13%
1 YEAR PERFORMANCE
+21.35%
CNB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $22.39 | $22.39 (0%) | $22.81 | $22.35 | 47,501 | $471.44 M |
| 03/12/2025 | $22.49 | $22.58 (0.4%) | $23.05 | $22.03 | 83,963 | $470.61 M |
| 03/11/2025 | $22.61 | $22.36 (-1.11%) | $22.77 | $22.29 | 81,034 | $466.02 M |
| 03/10/2025 | $23.05 | $22.48 (-2.47%) | $23.12 | $22.37 | 76,011 | $468.52 M |
| 03/07/2025 | $23.19 | $23.34 (0.65%) | $23.56 | $22.93 | 125,215 | $486.45 M |
| 03/06/2025 | $23.06 | $23.48 (1.82%) | $23.57 | $23.05 | 66,319 | $489.37 M |
| 03/05/2025 | $24.10 | $23.78 (-1.33%) | $24.45 | $23.70 | 66,902 | $495.62 M |
| 03/04/2025 | $24.07 | $24.07 (0%) | $24.56 | $23.90 | 57,200 | $501.66 M |
| 03/03/2025 | $24.95 | $24.76 (-0.76%) | $25.18 | $24.62 | 57,727 | $516.04 M |
| 02/28/2025 | $25.25 | $24.95 (-1.19%) | $25.40 | $24.68 | 65,100 | $520.00 M |
| 02/27/2025 | $24.57 | $24.91 (1.38%) | $24.95 | $24.42 | 81,400 | $519.17 M |
| 02/26/2025 | $24.85 | $24.72 (-0.52%) | $25.34 | $24.48 | 101,600 | $515.21 M |
| 02/25/2025 | $25.25 | $24.96 (-1.15%) | $25.25 | $24.73 | 90,211 | $520.21 M |
| 02/24/2025 | $25.41 | $24.80 (-2.4%) | $25.41 | $24.77 | 74,000 | $516.88 M |
| 02/21/2025 | $25.95 | $25.23 (-2.77%) | $25.96 | $25.20 | 54,600 | $525.84 M |
| 02/20/2025 | $25.96 | $25.70 (-1%) | $25.96 | $25.33 | 38,334 | $535.63 M |
| 02/19/2025 | $26.02 | $25.96 (-0.23%) | $26.12 | $25.83 | 46,608 | $541.05 M |
| 02/18/2025 | $26.12 | $26.30 (0.69%) | $26.38 | $25.98 | 46,400 | $548.14 M |
| 02/14/2025 | $26.78 | $26.13 (-2.43%) | $27.05 | $26.12 | 43,015 | $544.60 M |
| 02/13/2025 | $26.39 | $26.30 (-0.34%) | $26.42 | $25.90 | 51,007 | $548.14 M |
| 02/12/2025 | $26.16 | $26.23 (0.27%) | $26.65 | $26.00 | 115,107 | $546.68 M |
| 02/11/2025 | $25.97 | $26.66 (2.66%) | $26.69 | $25.97 | 77,111 | $555.64 M |
| 02/10/2025 | $26.39 | $26.23 (-0.61%) | $26.39 | $25.96 | 169,800 | $546.68 M |
| 02/07/2025 | $26.10 | $26.21 (0.42%) | $26.34 | $25.38 | 95,400 | $546.26 M |
| 02/06/2025 | $25.67 | $26.15 (1.87%) | $26.15 | $25.45 | 83,336 | $545.01 M |
| 02/05/2025 | $25.68 | $25.85 (0.66%) | $25.95 | $25.53 | 109,500 | $538.76 M |
| 02/04/2025 | $24.97 | $25.43 (1.84%) | $25.52 | $24.73 | 66,327 | $530.01 M |
| 02/03/2025 | $24.80 | $25.04 (0.97%) | $25.34 | $24.32 | 86,002 | $521.88 M |
| 01/31/2025 | $25.10 | $25.30 (0.8%) | $25.62 | $24.52 | 128,200 | $527.30 M |
| 01/30/2025 | $25.75 | $25.23 (-2.02%) | $26.05 | $25.01 | 108,700 | $525.84 M |
| 01/29/2025 | $25.76 | $25.65 (-0.43%) | $26.15 | $25.43 | 88,101 | $534.59 M |
| 01/28/2025 | $25.47 | $25.42 (-0.2%) | $25.64 | $25.12 | 88,001 | $529.80 M |
| 01/27/2025 | $25.30 | $25.59 (1.15%) | $25.81 | $24.48 | 93,000 | $533.34 M |
| 01/24/2025 | $24.96 | $25.25 (1.16%) | $25.39 | $24.85 | 89,121 | $526.26 M |
| 01/23/2025 | $24.71 | $25.07 (1.46%) | $25.07 | $24.70 | 177,834 | $522.50 M |
| 01/22/2025 | $24.74 | $24.85 (0.44%) | $24.94 | $24.41 | 152,200 | $517.92 M |
| 01/21/2025 | $24.43 | $24.95 (2.13%) | $25.04 | $24.34 | 127,700 | $520.00 M |
| 01/17/2025 | $24.15 | $24.31 (0.66%) | $24.47 | $23.94 | 107,018 | $506.66 M |
| 01/16/2025 | $23.91 | $23.99 (0.33%) | $24.28 | $23.61 | 141,900 | $499.99 M |
| 01/15/2025 | $24.63 | $23.89 (-3%) | $24.63 | $23.55 | 176,108 | $497.91 M |
| 01/14/2025 | $23.42 | $23.81 (1.67%) | $23.90 | $23.25 | 171,747 | $496.24 M |
| 01/13/2025 | $22.75 | $23.32 (2.51%) | $23.67 | $22.75 | 129,602 | $486.03 M |
| 01/10/2025 | $23.55 | $23.25 (-1.27%) | $23.55 | $22.40 | 124,300 | $484.57 M |
| 01/08/2025 | $24.00 | $24.11 (0.46%) | $24.13 | $23.77 | 41,219 | $502.50 M |
| 01/07/2025 | $24.37 | $24.12 (-1.03%) | $24.37 | $23.88 | 43,621 | $502.70 M |
| 01/06/2025 | $24.68 | $24.33 (-1.42%) | $25.07 | $24.28 | 45,400 | $507.08 M |
| 01/03/2025 | $24.57 | $24.63 (0.24%) | $24.68 | $24.05 | 36,200 | $513.33 M |
| 01/02/2025 | $25.22 | $24.53 (-2.74%) | $25.22 | $24.39 | 43,800 | $511.25 M |
| 12/31/2024 | $25.18 | $24.86 (-1.27%) | $25.18 | $24.82 | 50,404 | $518.13 M |
| 12/30/2024 | $24.78 | $24.91 (0.52%) | $25.00 | $24.45 | 30,500 | $519.17 M |
| 12/27/2024 | $25.26 | $24.90 (-1.43%) | $25.40 | $24.72 | 42,022 | $518.96 M |
| 12/26/2024 | $25.13 | $25.35 (0.88%) | $25.43 | $25.00 | 29,300 | $528.34 M |
| 12/24/2024 | $25.16 | $25.34 (0.72%) | $25.36 | $25.03 | 17,431 | $528.13 M |
| 12/23/2024 | $25.34 | $25.17 (-0.67%) | $25.42 | $25.06 | 48,646 | $524.59 M |
| 12/20/2024 | $24.71 | $25.34 (2.55%) | $25.57 | $24.71 | 131,533 | $528.13 M |
| 12/19/2024 | $25.74 | $25.07 (-2.6%) | $26.13 | $25.05 | 40,234 | $522.50 M |
| 12/18/2024 | $27.10 | $25.42 (-6.2%) | $27.19 | $25.10 | 76,003 | $529.80 M |
| 12/17/2024 | $27.38 | $26.89 (-1.79%) | $27.67 | $26.79 | 51,200 | $560.44 M |
| 12/16/2024 | $27.29 | $27.39 (0.37%) | $27.39 | $27.07 | 33,839 | $570.86 M |
| 12/13/2024 | $27.41 | $27.25 (-0.58%) | $27.68 | $27.00 | 41,700 | $567.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
