5 DAY PERFORMANCE
-16.92%
1 MONTH PERFORMANCE
-12.64%
3 MONTH PERFORMANCE
-5.84%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+11.43%
1 YEAR PERFORMANCE
+33.95%
CNB Financial Corp (PA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $35.07 | $34.73 (-0.98%) | $35.07 | $34.61 | 11.72 K | |
| 08/06/2026 | $35.61 | $35.14 (-1.32%) | $35.84 | $34.86 | 188.15 K | $1.04 B |
| 08/05/2026 | $35.89 | $35.55 (-0.95%) | $35.92 | $35.30 | 304.30 K | $1.05 B |
| 08/04/2026 | $35.49 | $35.72 (0.65%) | $36.06 | $35.27 | 160.64 K | $1.05 B |
| 08/03/2026 | $35.65 | $35.54 (-0.31%) | $36.17 | $35.25 | 157.10 K | $1.05 B |
| 07/31/2026 | $34.94 | $35.10 (0.46%) | $35.43 | $34.50 | 164.10 K | $1.04 B |
| 07/30/2026 | $35.73 | $34.99 (-2.07%) | $36.08 | $34.95 | 136.80 K | $1.03 B |
| 07/29/2026 | $35.41 | $35.55 (0.4%) | $35.92 | $35.27 | 135.32 K | $1.05 B |
| 07/28/2026 | $34.74 | $35.45 (2.04%) | $35.60 | $34.56 | 152.20 K | $1.05 B |
| 07/27/2026 | $34.67 | $34.51 (-0.46%) | $34.79 | $34.27 | 124.10 K | $1.02 B |
| 07/24/2026 | $33.94 | $34.67 (2.15%) | $34.79 | $32.71 | 158.20 K | $1.02 B |
| 07/23/2026 | $33.21 | $33.92 (2.14%) | $33.98 | $33.08 | 142.33 K | $1.00 B |
| 07/22/2026 | $34.18 | $33.73 (-1.32%) | $34.22 | $33.57 | 158.20 K | $994.78 M |
| 07/21/2026 | $34.01 | $34.38 (1.09%) | $34.48 | $33.72 | 185.40 K | $1.01 B |
| 07/20/2026 | $34.28 | $34.04 (-0.7%) | $34.28 | $33.81 | 99.10 K | $1.00 B |
| 07/17/2026 | $34.93 | $34.27 (-1.89%) | $35.08 | $34.14 | 171.40 K | $1.01 B |
| 07/16/2026 | $33.94 | $35.15 (3.57%) | $35.24 | $33.94 | 151.80 K | $1.04 B |
| 07/15/2026 | $33.52 | $33.98 (1.37%) | $34.13 | $33.52 | 113.80 K | $1.00 B |
| 07/14/2026 | $33.68 | $33.43 (-0.74%) | $33.96 | $33.33 | 170.81 K | $986.22 M |
| 07/13/2026 | $33.68 | $33.68 (0%) | $33.99 | $33.45 | 145.70 K | $993.60 M |
| 07/10/2026 | $33.32 | $33.62 (0.9%) | $33.71 | $33.11 | 63.40 K | $991.83 M |
| 07/09/2026 | $33.10 | $33.46 (1.09%) | $33.68 | $32.96 | 156.80 K | $987.11 M |
| 07/08/2026 | $33.38 | $32.97 (-1.23%) | $33.71 | $32.73 | 209.35 K | $972.65 M |
| 07/07/2026 | $33.92 | $33.38 (-1.59%) | $34.51 | $33.36 | 113.60 K | $984.75 M |
| 07/06/2026 | $33.75 | $33.74 (-0.03%) | $34.38 | $33.48 | 121.70 K | $995.37 M |
| 07/02/2026 | $34.41 | $33.69 (-2.09%) | $34.92 | $33.48 | 163.00 K | $993.89 M |
| 07/01/2026 | $33.74 | $34.32 (1.72%) | $34.50 | $33.69 | 160.50 K | $1.01 B |
| 06/30/2026 | $33.80 | $33.71 (-0.27%) | $33.95 | $33.52 | 129.00 K | $994.48 M |
| 06/29/2026 | $33.85 | $33.86 (0.03%) | $33.94 | $32.65 | 149.13 K | $998.91 M |
| 06/26/2026 | $33.71 | $33.97 (0.77%) | $34.29 | $33.30 | 765.40 K | $1.00 B |
| 06/25/2026 | $33.38 | $33.55 (0.51%) | $33.90 | $32.89 | 135.90 K | $989.76 M |
| 06/24/2026 | $33.06 | $33.57 (1.54%) | $33.67 | $32.60 | 206.10 K | $990.35 M |
| 06/23/2026 | $32.44 | $33.06 (1.91%) | $33.22 | $32.29 | 166.90 K | $975.31 M |
| 06/22/2026 | $32.17 | $32.32 (0.47%) | $32.51 | $32.14 | 112.42 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 |
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.
