5 DAY PERFORMANCE
-14.34%
1 MONTH PERFORMANCE
-13.83%
3 MONTH PERFORMANCE
-9.33%
6 MONTH PERFORMANCE
+6.23%
YEAR-TO-DATE PERFORMANCE
+11.43%
1 YEAR PERFORMANCE
+11.51%
CNB Financial Corp (PA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $33.84 | $34.15 (0.92%) | $34.30 | $33.56 | 370.20 K | $1.01 B |
| 09/17/2026 | $34.36 | $34.11 (-0.73%) | $34.37 | $33.74 | 139.55 K | $1.01 B |
| 09/16/2026 | $34.59 | $34.04 (-1.59%) | $34.61 | $33.47 | 203.90 K | $1.00 B |
| 09/15/2026 | $34.59 | $34.64 (0.14%) | $34.77 | $34.32 | 168.50 K | $1.02 B |
| 09/14/2026 | $34.49 | $34.62 (0.38%) | $34.84 | $34.30 | 122.21 K | $1.02 B |
| 09/11/2026 | $34.83 | $34.48 (-1%) | $35.19 | $34.18 | 97.40 K | $1.02 B |
| 09/10/2026 | $34.15 | $34.47 (0.94%) | $34.47 | $33.89 | 90.54 K | $1.02 B |
| 09/09/2026 | $34.18 | $34.15 (-0.09%) | $34.56 | $33.83 | 147.12 K | $1.01 B |
| 09/08/2026 | $34.78 | $34.45 (-0.95%) | $34.91 | $34.33 | 114.60 K | $1.02 B |
| 09/04/2026 | $34.11 | $34.91 (2.35%) | $34.94 | $34.11 | 167.24 K | $1.03 B |
| 09/03/2026 | $34.36 | $34.35 (-0.03%) | $34.92 | $34.32 | 227.61 K | $1.01 B |
| 09/02/2026 | $33.44 | $34.11 (2%) | $34.22 | $33.41 | 150.80 K | $1.01 B |
| 09/01/2026 | $33.53 | $33.42 (-0.33%) | $33.97 | $33.23 | 162.23 K | $985.63 M |
| 08/31/2026 | $33.96 | $33.82 (-0.41%) | $34.11 | $33.61 | 116.70 K | $997.43 M |
| 08/28/2026 | $33.97 | $34.01 (0.12%) | $34.24 | $33.61 | 117.80 K | $1.00 B |
| 08/27/2026 | $33.76 | $33.97 (0.62%) | $34.09 | $33.40 | 161.67 K | $1.00 B |
| 08/26/2026 | $33.99 | $33.88 (-0.32%) | $34.17 | $33.58 | 103.30 K | $999.20 M |
| 08/25/2026 | $34.38 | $33.91 (-1.37%) | $34.40 | $33.69 | 96.13 K | $1.00 B |
| 08/24/2026 | $33.80 | $34.04 (0.71%) | $34.34 | $33.80 | 133.80 K | $1.00 B |
| 08/21/2026 | $34.03 | $33.84 (-0.56%) | $34.10 | $33.48 | 260.10 K | $998.02 M |
| 08/20/2026 | $33.65 | $33.78 (0.39%) | $33.86 | $33.51 | 106.55 K | $996.25 M |
| 08/19/2026 | $34.92 | $33.84 (-3.09%) | $35.35 | $33.74 | 127.30 K | $998.02 M |
| 08/18/2026 | $34.83 | $34.82 (-0.03%) | $35.08 | $34.57 | 132.02 K | $1.03 B |
| 08/17/2026 | $34.83 | $34.85 (0.06%) | $35.17 | $34.70 | 145.46 K | $1.03 B |
| 08/14/2026 | $34.89 | $34.94 (0.14%) | $35.15 | $34.77 | 180.90 K | $1.03 B |
| 08/13/2026 | $34.88 | $34.95 (0.2%) | $35.11 | $34.80 | 139.10 K | $1.03 B |
| 08/12/2026 | $34.64 | $34.82 (0.52%) | $34.99 | $34.43 | 134.30 K | $1.03 B |
| 08/11/2026 | $34.28 | $34.53 (0.73%) | $34.59 | $34.15 | 223.64 K | $1.02 B |
| 08/10/2026 | $34.41 | $34.28 (-0.38%) | $34.74 | $34.07 | 192.90 K | $1.01 B |
| 08/07/2026 | $35.07 | $34.61 (-1.31%) | $35.07 | $34.47 | 167.30 K | $1.02 B |
| 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 |
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.
