5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
+0.91%
3 MONTH PERFORMANCE
+1.76%
6 MONTH PERFORMANCE
+4.66%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+0.24%
CNB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 164 | |
| 12/05/2025 | $24.94 | $25.00 (0.24%) | $25.00 | $24.94 | 2.70 K | $612.19 M |
| 12/04/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 1.46 K | $621.65 M |
| 12/03/2025 | $25.00 | $25.00 (0%) | $25.39 | $25.00 | 2.40 K | $621.88 M |
| 12/02/2025 | $24.54 | $24.65 (0.45%) | $24.65 | $24.50 | 4.10 K | $603.88 M |
| 12/01/2025 | $24.41 | $24.42 (0.04%) | $24.52 | $24.41 | 1.20 K | $605.50 M |
| 11/28/2025 | $24.54 | $24.54 (0%) | $24.54 | $24.54 | 200 | $598.12 M |
| 11/26/2025 | $24.25 | $24.35 (0.41%) | $24.57 | $24.25 | 8.83 K | $603.88 M |
| 11/25/2025 | $24.55 | $24.47 (-0.33%) | $24.55 | $24.47 | 500 | $599.96 M |
| 11/24/2025 | $24.00 | $24.25 (1.04%) | $24.35 | $24.00 | 1.70 K | $581.73 M |
| 11/21/2025 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 600 | $577.35 M |
| 11/20/2025 | $24.50 | $24.36 (-0.57%) | $24.50 | $24.35 | 1.60 K | $558.43 M |
| 11/19/2025 | $24.31 | $24.52 (0.86%) | $24.52 | $24.07 | 900 | $554.27 M |
| 11/18/2025 | $24.71 | $24.13 (-2.35%) | $24.71 | $23.57 | 2.85 K | $553.81 M |
| 11/17/2025 | $24.70 | $24.79 (0.36%) | $24.79 | $24.70 | 509 | $561.43 M |
| 11/14/2025 | $24.80 | $24.70 (-0.4%) | $24.85 | $24.70 | 8.21 K | $576.42 M |
| 11/13/2025 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 733 | $576.89 M |
| 11/12/2025 | $25.14 | $25.35 (0.84%) | $25.35 | $25.14 | 806 | $577.81 M |
| 11/11/2025 | $25.01 | $25.00 (-0.04%) | $25.01 | $25.00 | 1.40 K | $580.35 M |
| 11/10/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 524 | $574.35 M |
| 11/07/2025 | $25.08 | $25.14 (0.24%) | $25.14 | $25.07 | 3.00 K | $571.58 M |
| 11/06/2025 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 2.60 K | $564.66 M |
| 11/05/2025 | $24.90 | $24.92 (0.08%) | $24.93 | $24.90 | 3.40 K | $569.73 M |
| 11/04/2025 | $24.91 | $24.91 (0%) | $24.91 | $24.91 | 1 | $564.43 M |
| 11/03/2025 | $24.80 | $24.91 (0.44%) | $24.91 | $24.68 | 1.60 K | $565.81 M |
| 10/31/2025 | $24.94 | $24.95 (0.04%) | $25.01 | $24.66 | 4.21 K | $567.66 M |
| 10/30/2025 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 207 | $558.43 M |
| 10/29/2025 | $24.90 | $24.97 (0.28%) | $25.07 | $24.90 | 1.40 K | $560.50 M |
| 10/28/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.69 | 1.33 K | $564.19 M |
| 10/27/2025 | $25.37 | $25.31 (-0.24%) | $25.37 | $24.88 | 1.54 K | $565.81 M |
| 10/24/2025 | $25.05 | $24.95 (-0.4%) | $25.05 | $24.95 | 2.30 K | $517.68 M |
| 10/23/2025 | $25.10 | $25.00 (-0.4%) | $25.10 | $25.00 | 1.17 K | $508.48 M |
| 10/22/2025 | $25.17 | $24.99 (-0.72%) | $25.17 | $24.99 | 2.84 K | $510.36 M |
| 10/21/2025 | $25.35 | $25.05 (-1.18%) | $25.39 | $25.00 | 5.70 K | $506.59 M |
| 10/20/2025 | $25.21 | $25.10 (-0.44%) | $25.25 | $25.10 | 2.11 K | $506.18 M |
| 10/17/2025 | $25.10 | $24.95 (-0.6%) | $25.10 | $24.95 | 1.03 K | $484.83 M |
| 10/16/2025 | $25.09 | $24.95 (-0.56%) | $25.09 | $24.67 | 4.49 K | $482.11 M |
| 10/15/2025 | $25.10 | $25.08 (-0.08%) | $25.10 | $25.08 | 400 | $511.83 M |
| 10/14/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 2 | $515.80 M |
| 10/13/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 406 | $499.27 M |
| 10/10/2025 | $25.21 | $25.03 (-0.71%) | $25.21 | $25.03 | 8.25 K | $493.83 M |
| 10/09/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 455 | $510.15 M |
| 10/08/2025 | $25.12 | $25.20 (0.32%) | $25.20 | $25.12 | 455 | $509.11 M |
| 10/07/2025 | $25.31 | $25.26 (-0.2%) | $25.31 | $25.26 | 600 | $508.69 M |
| 10/06/2025 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 114 | $509.11 M |
| 10/03/2025 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 300 | $503.04 M |
| 10/02/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 1 | $494.25 M |
| 10/01/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 604 | $502.20 M |
| 09/30/2025 | $25.13 | $25.38 (0.99%) | $25.38 | $25.13 | 604 | $506.39 M |
| 09/29/2025 | $25.12 | $25.10 (-0.08%) | $25.12 | $25.10 | 709 | $511.20 M |
| 09/26/2025 | $25.29 | $25.12 (-0.67%) | $25.30 | $25.12 | 2.00 K | $521.66 M |
| 09/25/2025 | $25.21 | $25.27 (0.24%) | $25.27 | $25.21 | 1.21 K | $525.43 M |
| 09/24/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 200 | $527.94 M |
| 09/23/2025 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.91 | 2.44 K | $535.26 M |
| 09/22/2025 | $25.00 | $25.39 (1.56%) | $25.39 | $24.70 | 2.70 K | $540.07 M |
| 09/19/2025 | $24.85 | $25.40 (2.21%) | $25.40 | $24.82 | 6.34 K | $547.19 M |
| 09/18/2025 | $24.93 | $24.97 (0.16%) | $25.00 | $24.85 | 16.29 K | $557.65 M |
| 09/17/2025 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.70 | 11.60 K | $537.35 M |
| 09/16/2025 | $25.00 | $24.78 (-0.88%) | $25.00 | $24.78 | 2.54 K | $531.91 M |
| 09/15/2025 | $24.69 | $24.85 (0.65%) | $25.00 | $24.69 | 5.47 K | $537.98 M |
| 09/12/2025 | $24.85 | $24.74 (-0.44%) | $24.85 | $24.74 | 2.90 K | $540.07 M |
| 09/11/2025 | $24.80 | $24.79 (-0.04%) | $24.80 | $24.79 | 414 | $545.10 M |
| 09/10/2025 | $24.80 | $24.75 (-0.2%) | $24.80 | $24.75 | 7.43 K | $540.70 M |
| 09/09/2025 | $25.00 | $24.85 (-0.6%) | $25.00 | $24.85 | 7.42 K | $541.96 M |
| 09/08/2025 | $24.95 | $24.93 (-0.08%) | $24.97 | $24.93 | 5.60 K | $548.24 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.
