5 DAY PERFORMANCE
-17.51%
1 MONTH PERFORMANCE
-12.38%
3 MONTH PERFORMANCE
-16.66%
6 MONTH PERFORMANCE
-4.02%
YEAR-TO-DATE PERFORMANCE
+11.43%
1 YEAR PERFORMANCE
+20.50%
CNB Financial Corp (PA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $35.79 | $35.61 (-0.5%) | $36.10 | $35.51 | 138.05 K | $1.05 B |
| 10/28/2026 | $35.60 | $35.41 (-0.53%) | $35.74 | $35.02 | 123.00 K | $1.04 B |
| 10/27/2026 | $35.79 | $35.60 (-0.53%) | $36.00 | $35.41 | 108.61 K | $1.05 B |
| 10/26/2026 | $35.46 | $35.55 (0.25%) | $35.83 | $35.46 | 135.90 K | $1.04 B |
| 10/23/2026 | $34.94 | $35.35 (1.17%) | $35.47 | $34.94 | 191.61 K | $1.04 B |
| 10/22/2026 | $34.53 | $35.24 (2.06%) | $35.59 | $34.53 | 170.31 K | $1.04 B |
| 10/21/2026 | $34.65 | $34.54 (-0.32%) | $34.70 | $34.26 | 83.51 K | $1.02 B |
| 10/20/2026 | $34.06 | $34.58 (1.53%) | $34.88 | $34.06 | 62.14 K | $1.02 B |
| 10/19/2026 | $34.09 | $33.99 (-0.29%) | $34.38 | $33.86 | 89.20 K | $998.90 M |
| 10/16/2026 | $33.94 | $34.12 (0.53%) | $34.57 | $33.90 | 139.00 K | $1.01 B |
| 10/15/2026 | $33.74 | $33.88 (0.41%) | $34.12 | $33.68 | 104.43 K | $999.20 M |
| 10/14/2026 | $33.11 | $33.47 (1.09%) | $33.80 | $33.05 | 151.80 K | $987.11 M |
| 10/13/2026 | $33.83 | $33.78 (-0.15%) | $34.10 | $33.47 | 121.80 K | $996.25 M |
| 10/12/2026 | $33.31 | $33.72 (1.23%) | $33.96 | $33.31 | 112.00 K | $994.48 M |
| 10/09/2026 | $33.49 | $33.28 (-0.63%) | $33.49 | $33.23 | 84.15 K | $981.51 M |
| 10/08/2026 | $33.28 | $33.64 (1.08%) | $33.90 | $33.18 | 101.10 K | $992.12 M |
| 10/07/2026 | $33.48 | $33.35 (-0.39%) | $33.60 | $33.15 | 92.83 K | $983.57 M |
| 10/06/2026 | $34.21 | $33.83 (-1.11%) | $34.35 | $33.78 | 80.80 K | $997.73 M |
| 10/05/2026 | $34.13 | $34.01 (-0.35%) | $34.18 | $33.77 | 93.30 K | $1.00 B |
| 10/02/2026 | $34.03 | $34.10 (0.21%) | $34.59 | $33.92 | 151.13 K | $1.01 B |
| 10/01/2026 | $33.22 | $33.68 (1.38%) | $33.78 | $32.70 | 142.60 K | $993.30 M |
| 09/30/2026 | $33.54 | $33.28 (-0.78%) | $33.85 | $33.00 | 163.40 K | $981.51 M |
| 09/29/2026 | $33.80 | $33.46 (-1.01%) | $33.87 | $33.14 | 113.63 K | $986.81 M |
| 09/28/2026 | $34.13 | $33.84 (-0.85%) | $34.13 | $33.69 | 134.30 K | $998.02 M |
| 09/25/2026 | $33.97 | $34.09 (0.35%) | $34.42 | $33.89 | 125.50 K | $1.01 B |
| 09/24/2026 | $33.70 | $33.91 (0.62%) | $34.11 | $33.38 | 164.10 K | $1.00 B |
| 09/23/2026 | $33.56 | $33.43 (-0.39%) | $33.80 | $33.37 | 120.91 K | $985.93 M |
| 09/22/2026 | $34.27 | $33.72 (-1.6%) | $34.32 | $33.72 | 143.20 K | $994.48 M |
| 09/21/2026 | $34.16 | $33.95 (-0.61%) | $34.24 | $33.85 | 104.80 K | $1.00 B |
| 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 |
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.
