5 DAY PERFORMANCE
-4.95%
1 MONTH PERFORMANCE
-2.61%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+19.17%
YEAR-TO-DATE PERFORMANCE
+11.43%
1 YEAR PERFORMANCE
+30.29%
CNB Financial Corp (PA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $31.05 | $30.94 (-0.35%) | $31.14 | $30.77 | 75.55 K | $914.39 M |
| 05/05/2026 | $30.24 | $30.79 (1.82%) | $30.91 | $28.90 | 103.90 K | $908.34 M |
| 05/04/2026 | $30.78 | $30.24 (-1.75%) | $30.78 | $30.12 | 91.40 K | $892.11 M |
| 05/01/2026 | $30.48 | $30.68 (0.66%) | $30.91 | $30.04 | 78.03 K | $905.09 M |
| 04/30/2026 | $30.05 | $30.38 (1.1%) | $30.67 | $29.89 | 105.00 K | $896.24 M |
| 04/29/2026 | $31.03 | $30.33 (-2.26%) | $31.18 | $30.23 | 151.00 K | $894.77 M |
| 04/28/2026 | $30.95 | $31.25 (0.97%) | $31.54 | $30.95 | 122.45 K | $921.91 M |
| 04/27/2026 | $30.09 | $30.80 (2.36%) | $30.82 | $30.00 | 127.11 K | $908.63 M |
| 04/24/2026 | $30.32 | $30.17 (-0.49%) | $30.43 | $29.93 | 110.63 K | $890.05 M |
| 04/23/2026 | $30.22 | $30.49 (0.89%) | $30.69 | $29.83 | 115.30 K | $899.49 M |
| 04/22/2026 | $30.03 | $30.22 (0.63%) | $30.56 | $29.64 | 131.32 K | $891.52 M |
| 04/21/2026 | $31.00 | $29.90 (-3.55%) | $31.44 | $29.83 | 195.20 K | $882.08 M |
| 04/20/2026 | $31.15 | $30.98 (-0.55%) | $31.55 | $30.92 | 165.63 K | $913.95 M |
| 04/17/2026 | $30.73 | $31.35 (2.02%) | $31.80 | $30.60 | 281.31 K | $922.93 M |
| 04/16/2026 | $30.30 | $30.47 (0.56%) | $30.62 | $30.30 | 123.41 K | $897.02 M |
| 04/15/2026 | $30.73 | $30.50 (-0.75%) | $30.98 | $30.48 | 111.04 K | $896.71 M |
| 04/14/2026 | $30.80 | $30.88 (0.26%) | $31.07 | $30.28 | 116.31 K | $907.88 M |
| 04/13/2026 | $31.11 | $30.94 (-0.55%) | $31.11 | $30.68 | 163.63 K | $909.65 M |
| 04/10/2026 | $31.26 | $31.20 (-0.19%) | $31.26 | $30.80 | 127.00 K | $917.29 M |
| 04/09/2026 | $30.50 | $31.31 (2.66%) | $31.42 | $30.50 | 163.30 K | $920.53 M |
| 04/08/2026 | $31.06 | $30.78 (-0.9%) | $31.43 | $30.69 | 173.71 K | $904.94 M |
| 04/07/2026 | $29.89 | $30.47 (1.94%) | $30.52 | $29.64 | 166.60 K | $895.83 M |
| 04/06/2026 | $29.31 | $29.94 (2.15%) | $29.97 | $29.21 | 166.33 K | $880.25 M |
| 04/02/2026 | $29.01 | $29.31 (1.03%) | $29.52 | $28.91 | 312.00 K | $861.73 M |
| 04/01/2026 | $29.13 | $29.31 (0.62%) | $29.75 | $29.13 | 136.84 K | $861.73 M |
| 03/31/2026 | $28.99 | $28.96 (-0.1%) | $29.07 | $28.50 | 182.00 K | $851.44 M |
| 03/30/2026 | $28.49 | $28.60 (0.39%) | $28.67 | $28.26 | 176.20 K | $840.85 M |
| 03/27/2026 | $28.41 | $28.37 (-0.14%) | $28.59 | $28.23 | 146.70 K | $834.09 M |
| 03/26/2026 | $28.32 | $28.56 (0.85%) | $28.75 | $28.32 | 264.10 K | $839.68 M |
| 03/25/2026 | $28.68 | $28.52 (-0.56%) | $28.82 | $28.31 | 269.70 K | $838.50 M |
| 03/24/2026 | $27.85 | $28.33 (1.72%) | $28.81 | $27.78 | 264.61 K | $832.91 M |
| 03/23/2026 | $28.18 | $28.17 (-0.04%) | $28.78 | $28.01 | 391.40 K | $828.21 M |
| 03/20/2026 | $27.67 | $27.45 (-0.8%) | $28.22 | $27.14 | 236.20 K | $807.04 M |
| 03/19/2026 | $26.90 | $27.61 (2.64%) | $27.81 | $26.82 | 200.91 K | $811.75 M |
| 03/18/2026 | $27.29 | $27.07 (-0.81%) | $27.55 | $26.85 | 143.50 K | $795.87 M |
| 03/17/2026 | $27.47 | $27.48 (0.04%) | $27.70 | $27.23 | 176.03 K | $807.92 M |
| 03/16/2026 | $27.38 | $27.42 (0.15%) | $27.86 | $27.21 | 161.20 K | $806.16 M |
| 03/13/2026 | $27.27 | $27.13 (-0.51%) | $27.45 | $26.80 | 140.80 K | $797.63 M |
| 03/12/2026 | $26.39 | $27.09 (2.65%) | $27.20 | $26.25 | 137.10 K | $796.46 M |
| 03/11/2026 | $27.38 | $26.97 (-1.5%) | $27.42 | $26.78 | 81.41 K | $792.93 M |
| 03/10/2026 | $27.16 | $27.42 (0.96%) | $27.96 | $27.10 | 91.72 K | $806.16 M |
| 03/09/2026 | $27.27 | $27.36 (0.33%) | $27.57 | $26.36 | 121.30 K | $804.40 M |
| 03/06/2026 | $27.25 | $27.48 (0.84%) | $28.25 | $26.85 | 125.40 K | $807.92 M |
| 03/05/2026 | $28.09 | $27.86 (-0.82%) | $28.44 | $27.67 | 125.72 K | $819.10 M |
| 03/04/2026 | $28.57 | $28.51 (-0.21%) | $28.80 | $28.26 | 113.10 K | $838.21 M |
| 03/03/2026 | $27.86 | $28.27 (1.47%) | $28.58 | $27.55 | 116.10 K | $831.15 M |
| 03/02/2026 | $27.55 | $28.53 (3.56%) | $28.78 | $27.25 | 118.54 K | $838.79 M |
| 02/27/2026 | $28.96 | $28.01 (-3.28%) | $29.02 | $27.85 | 168.45 K | $823.51 M |
| 02/26/2026 | $29.79 | $29.56 (-0.77%) | $30.30 | $29.11 | 115.13 K | $869.08 M |
| 02/25/2026 | $29.21 | $29.69 (1.64%) | $29.80 | $28.94 | 260.75 K | $872.90 M |
| 02/24/2026 | $29.21 | $29.17 (-0.14%) | $29.29 | $28.90 | 174.73 K | $857.61 M |
| 02/23/2026 | $29.96 | $29.10 (-2.87%) | $30.22 | $28.75 | 235.30 K | $855.55 M |
| 02/20/2026 | $29.46 | $29.98 (1.77%) | $30.00 | $29.13 | 138.33 K | $881.42 M |
| 02/19/2026 | $29.27 | $29.49 (0.75%) | $29.51 | $29.10 | 113.03 K | $867.02 M |
| 02/18/2026 | $29.86 | $29.49 (-1.24%) | $30.26 | $29.42 | 150.53 K | $867.02 M |
| 02/17/2026 | $29.77 | $29.86 (0.3%) | $30.18 | $29.38 | 128.50 K | $877.90 M |
| 02/13/2026 | $29.53 | $29.68 (0.51%) | $29.89 | $29.10 | 141.80 K | $872.60 M |
| 02/12/2026 | $30.06 | $29.51 (-1.83%) | $30.24 | $29.13 | 195.42 K | $867.61 M |
| 02/11/2026 | $29.08 | $29.85 (2.65%) | $30.84 | $29.08 | 496.01 K | $877.60 M |
| 02/10/2026 | $29.07 | $28.73 (-1.17%) | $29.23 | $28.57 | 131.91 K | $844.67 M |
| 02/09/2026 | $29.24 | $29.12 (-0.41%) | $29.34 | $28.84 | 85.72 K | $856.14 M |
| 02/06/2026 | $29.30 | $29.16 (-0.48%) | $29.50 | $29.10 | 158.71 K | $857.32 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.
