5 DAY PERFORMANCE
-9.33%
1 MONTH PERFORMANCE
-4.86%
3 MONTH PERFORMANCE
+3.51%
6 MONTH PERFORMANCE
+8.48%
YEAR-TO-DATE PERFORMANCE
+11.43%
1 YEAR PERFORMANCE
+29.83%
CNB Financial Corp (PA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $32.17 | $32.32 (0.47%) | $32.54 | $32.14 | 104.30 K | $953.48 M |
| 06/18/2026 | $32.37 | $32.16 (-0.65%) | $32.39 | $31.95 | 516.90 K | $948.76 M |
| 06/17/2026 | $32.28 | $31.91 (-1.15%) | $32.71 | $31.54 | 130.80 K | $941.38 M |
| 06/16/2026 | $32.63 | $32.21 (-1.29%) | $33.13 | $32.02 | 186.00 K | $950.23 M |
| 06/15/2026 | $32.90 | $32.56 (-1.03%) | $33.22 | $32.44 | 231.91 K | $960.56 M |
| 06/12/2026 | $32.76 | $32.80 (0.12%) | $33.10 | $32.44 | 243.70 K | $967.64 M |
| 06/11/2026 | $32.44 | $32.58 (0.43%) | $32.76 | $32.01 | 265.95 K | $961.15 M |
| 06/10/2026 | $31.72 | $32.29 (1.8%) | $32.49 | $31.72 | 121.62 K | $952.59 M |
| 06/09/2026 | $31.42 | $31.77 (1.11%) | $32.42 | $31.42 | 106.75 K | $937.25 M |
| 06/08/2026 | $31.12 | $31.37 (0.8%) | $31.57 | $30.84 | 84.94 K | $925.45 M |
| 06/05/2026 | $30.89 | $31.05 (0.52%) | $31.37 | $30.25 | 134.90 K | $916.01 M |
| 06/04/2026 | $30.20 | $31.00 (2.65%) | $31.03 | $29.99 | 128.14 K | $914.54 M |
| 06/03/2026 | $30.60 | $29.74 (-2.81%) | $30.71 | $29.73 | 108.40 K | $877.36 M |
| 06/02/2026 | $30.03 | $30.76 (2.43%) | $30.99 | $28.58 | 108.01 K | $907.45 M |
| 06/01/2026 | $30.29 | $30.16 (-0.43%) | $30.47 | $29.45 | 135.91 K | $889.75 M |
| 05/29/2026 | $30.74 | $30.67 (-0.23%) | $31.14 | $30.65 | 520.15 K | $904.80 M |
| 05/28/2026 | $30.72 | $30.80 (0.26%) | $30.98 | $30.23 | 116.60 K | $908.63 M |
| 05/27/2026 | $31.21 | $30.80 (-1.31%) | $31.33 | $30.66 | 90.92 K | $908.63 M |
| 05/26/2026 | $30.78 | $31.14 (1.17%) | $31.24 | $30.62 | 91.44 K | $918.67 M |
| 05/22/2026 | $30.91 | $30.65 (-0.84%) | $31.27 | $30.61 | 87.02 K | $904.21 M |
| 05/21/2026 | $30.49 | $30.81 (1.05%) | $30.90 | $30.09 | 122.34 K | $908.93 M |
| 05/20/2026 | $30.10 | $30.52 (1.4%) | $30.73 | $29.67 | 118.20 K | $900.37 M |
| 05/19/2026 | $29.83 | $29.91 (0.27%) | $30.05 | $29.63 | 107.75 K | $882.38 M |
| 05/18/2026 | $29.48 | $30.07 (2%) | $30.61 | $29.37 | 121.20 K | $887.10 M |
| 05/15/2026 | $30.13 | $29.39 (-2.46%) | $30.13 | $29.32 | 154.32 K | $867.04 M |
| 05/14/2026 | $30.51 | $30.39 (-0.39%) | $30.79 | $30.36 | 97.40 K | $896.54 M |
| 05/13/2026 | $30.26 | $30.31 (0.17%) | $31.08 | $30.18 | 119.40 K | $894.18 M |
| 05/12/2026 | $30.83 | $30.50 (-1.07%) | $30.83 | $30.02 | 87.44 K | $899.78 M |
| 05/11/2026 | $31.16 | $30.73 (-1.38%) | $31.33 | $30.65 | 75.90 K | $906.57 M |
| 05/08/2026 | $30.92 | $31.18 (0.84%) | $31.25 | $30.85 | 87.21 K | $919.85 M |
| 05/07/2026 | $30.94 | $30.97 (0.1%) | $31.28 | $30.79 | 76.10 K | $913.65 M |
| 05/06/2026 | $31.05 | $30.94 (-0.35%) | $31.20 | $30.75 | 79.40 K | $912.77 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 | $924.86 M |
| 04/16/2026 | $30.30 | $30.47 (0.56%) | $30.62 | $30.30 | 123.41 K | $898.90 M |
| 04/15/2026 | $30.73 | $30.50 (-0.75%) | $30.98 | $30.48 | 111.04 K | $899.78 M |
| 04/14/2026 | $30.80 | $30.88 (0.26%) | $31.07 | $30.28 | 116.31 K | $911.00 M |
| 04/13/2026 | $31.11 | $30.94 (-0.55%) | $31.11 | $30.68 | 163.63 K | $912.77 M |
| 04/10/2026 | $31.26 | $31.20 (-0.19%) | $31.26 | $30.80 | 127.00 K | $920.44 M |
| 04/09/2026 | $30.50 | $31.31 (2.66%) | $31.42 | $30.50 | 163.30 K | $923.68 M |
| 04/08/2026 | $31.06 | $30.78 (-0.9%) | $31.43 | $30.69 | 173.71 K | $908.04 M |
| 04/07/2026 | $29.89 | $30.47 (1.94%) | $30.52 | $29.64 | 166.60 K | $898.90 M |
| 04/06/2026 | $29.31 | $29.94 (2.15%) | $29.97 | $29.21 | 166.33 K | $883.26 M |
| 04/02/2026 | $29.01 | $29.31 (1.03%) | $29.52 | $28.91 | 312.00 K | $864.68 M |
| 04/01/2026 | $29.13 | $29.31 (0.62%) | $29.75 | $29.13 | 136.84 K | $864.68 M |
| 03/31/2026 | $28.99 | $28.96 (-0.1%) | $29.07 | $28.50 | 182.00 K | $854.35 M |
| 03/30/2026 | $28.49 | $28.60 (0.39%) | $28.67 | $28.26 | 176.20 K | $843.73 M |
| 03/27/2026 | $28.41 | $28.37 (-0.14%) | $28.59 | $28.23 | 146.70 K | $836.95 M |
| 03/26/2026 | $28.32 | $28.56 (0.85%) | $28.75 | $28.32 | 264.10 K | $842.55 M |
| 03/25/2026 | $28.68 | $28.52 (-0.56%) | $28.82 | $28.31 | 269.70 K | $841.37 M |
| 03/24/2026 | $27.85 | $28.33 (1.72%) | $28.81 | $27.78 | 264.61 K | $835.77 M |
| 03/23/2026 | $28.18 | $28.17 (-0.04%) | $28.78 | $28.01 | 391.40 K | $831.05 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.
