5 DAY PERFORMANCE
+2.92%
1 MONTH PERFORMANCE
+9.62%
3 MONTH PERFORMANCE
-9.90%
6 MONTH PERFORMANCE
-10.76%
YEAR-TO-DATE PERFORMANCE
-9.25%
1 YEAR PERFORMANCE
+15.34%
CNB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $22.98 | $22.56 (-1.83%) | $22.98 | $22.26 | 47.49 K | $472.08 M |
| 05/01/2025 | $21.98 | $21.99 (0.05%) | $22.15 | $21.71 | 53.04 K | $460.15 M |
| 04/30/2025 | $21.81 | $21.95 (0.64%) | $22.15 | $21.34 | 62.10 K | $459.31 M |
| 04/29/2025 | $21.84 | $22.16 (1.47%) | $22.19 | $21.84 | 57.25 K | $463.71 M |
| 04/28/2025 | $21.90 | $21.92 (0.09%) | $21.98 | $21.58 | 49.30 K | $458.68 M |
| 04/25/2025 | $22.80 | $21.90 (-3.95%) | $22.80 | $21.66 | 58.44 K | $456.44 M |
| 04/24/2025 | $21.74 | $22.14 (1.84%) | $22.17 | $21.66 | 76.22 K | $461.44 M |
| 04/23/2025 | $22.24 | $21.73 (-2.29%) | $22.54 | $21.59 | 58.70 K | $452.89 M |
| 04/22/2025 | $21.41 | $21.80 (1.82%) | $21.93 | $21.23 | 52.20 K | $454.35 M |
| 04/21/2025 | $21.15 | $21.15 (0%) | $21.30 | $20.90 | 75.71 K | $440.80 M |
| 04/17/2025 | $21.26 | $21.37 (0.52%) | $21.59 | $21.12 | 90.93 K | $445.39 M |
| 04/16/2025 | $20.75 | $21.24 (2.36%) | $21.31 | $20.53 | 95.50 K | $442.68 M |
| 04/15/2025 | $20.74 | $20.85 (0.53%) | $21.66 | $19.78 | 155.51 K | $434.55 M |
| 04/14/2025 | $21.06 | $20.94 (-0.57%) | $21.58 | $20.36 | 113.03 K | $436.43 M |
| 04/11/2025 | $20.85 | $20.62 (-1.1%) | $21.19 | $20.41 | 87.53 K | $429.76 M |
| 04/10/2025 | $21.28 | $20.87 (-1.93%) | $21.83 | $20.19 | 124.63 K | $434.97 M |
| 04/09/2025 | $20.38 | $21.72 (6.58%) | $22.45 | $20.34 | 116.50 K | $452.68 M |
| 04/08/2025 | $21.13 | $20.78 (-1.66%) | $22.44 | $20.41 | 152.53 K | $433.09 M |
| 04/07/2025 | $19.66 | $20.48 (4.17%) | $20.97 | $19.38 | 104.25 K | $426.84 M |
| 04/04/2025 | $19.76 | $20.27 (2.58%) | $20.36 | $19.32 | 85.00 K | $422.46 M |
| 04/03/2025 | $21.64 | $20.58 (-4.9%) | $21.85 | $20.53 | 76.31 K | $428.92 M |
| 04/02/2025 | $22.04 | $22.51 (2.13%) | $22.52 | $22.04 | 58.00 K | $469.15 M |
| 04/01/2025 | $22.05 | $22.34 (1.32%) | $22.42 | $21.82 | 68.40 K | $465.61 M |
| 03/31/2025 | $22.03 | $22.25 (1%) | $22.39 | $21.95 | 65.11 K | $463.73 M |
| 03/28/2025 | $23.00 | $22.26 (-3.22%) | $23.49 | $22.16 | 54.10 K | $463.94 M |
| 03/27/2025 | $22.87 | $22.83 (-0.17%) | $23.45 | $22.60 | 90.10 K | $475.82 M |
| 03/26/2025 | $22.59 | $22.57 (-0.09%) | $22.99 | $22.46 | 37.20 K | $470.40 M |
| 03/25/2025 | $22.37 | $22.59 (0.98%) | $22.93 | $22.25 | 70.13 K | $470.82 M |
| 03/24/2025 | $22.05 | $22.83 (3.54%) | $22.95 | $21.99 | 62.50 K | $475.82 M |
| 03/21/2025 | $22.34 | $22.16 (-0.81%) | $22.44 | $21.99 | 169.40 K | $461.85 M |
| 03/20/2025 | $22.69 | $22.62 (-0.31%) | $22.99 | $22.60 | 31.30 K | $471.44 M |
| 03/19/2025 | $22.62 | $22.97 (1.55%) | $23.19 | $22.62 | 75.11 K | $478.74 M |
| 03/18/2025 | $22.51 | $22.54 (0.13%) | $22.65 | $22.33 | 64.90 K | $469.77 M |
| 03/17/2025 | $22.77 | $22.65 (-0.53%) | $23.08 | $22.50 | 46.10 K | $472.07 M |
| 03/14/2025 | $22.23 | $22.80 (2.56%) | $22.87 | $21.41 | 91.95 K | $475.19 M |
| 03/13/2025 | $22.70 | $22.39 (-1.37%) | $22.81 | $22.17 | 48.30 K | $466.65 M |
| 03/12/2025 | $22.49 | $22.58 (0.4%) | $23.05 | $22.03 | 89.00 K | $470.61 M |
| 03/11/2025 | $22.61 | $22.36 (-1.11%) | $22.77 | $22.29 | 81.03 K | $466.02 M |
| 03/10/2025 | $23.05 | $22.48 (-2.47%) | $23.12 | $22.37 | 76.01 K | $468.52 M |
| 03/07/2025 | $23.19 | $23.34 (0.65%) | $23.56 | $22.93 | 125.22 K | $486.45 M |
| 03/06/2025 | $23.06 | $23.48 (1.82%) | $23.57 | $23.05 | 66.32 K | $489.37 M |
| 03/05/2025 | $24.10 | $23.78 (-1.33%) | $24.45 | $23.70 | 66.90 K | $495.62 M |
| 03/04/2025 | $24.07 | $24.07 (0%) | $24.56 | $23.90 | 57.20 K | $501.66 M |
| 03/03/2025 | $24.95 | $24.76 (-0.76%) | $25.18 | $24.62 | 57.73 K | $516.04 M |
| 02/28/2025 | $25.25 | $24.95 (-1.19%) | $25.40 | $24.68 | 65.10 K | $520.00 M |
| 02/27/2025 | $24.57 | $24.91 (1.38%) | $24.95 | $24.42 | 81.40 K | $519.17 M |
| 02/26/2025 | $24.85 | $24.72 (-0.52%) | $25.34 | $24.48 | 101.60 K | $515.21 M |
| 02/25/2025 | $25.25 | $24.96 (-1.15%) | $25.25 | $24.73 | 90.21 K | $520.21 M |
| 02/24/2025 | $25.41 | $24.80 (-2.4%) | $25.41 | $24.77 | 74.00 K | $516.88 M |
| 02/21/2025 | $25.95 | $25.23 (-2.77%) | $25.96 | $25.20 | 54.60 K | $525.84 M |
| 02/20/2025 | $25.96 | $25.70 (-1%) | $25.96 | $25.33 | 38.33 K | $535.63 M |
| 02/19/2025 | $26.02 | $25.96 (-0.23%) | $26.12 | $25.83 | 46.61 K | $541.05 M |
| 02/18/2025 | $26.12 | $26.30 (0.69%) | $26.38 | $25.98 | 46.40 K | $548.14 M |
| 02/14/2025 | $26.78 | $26.13 (-2.43%) | $27.05 | $26.12 | 43.02 K | $544.60 M |
| 02/13/2025 | $26.39 | $26.30 (-0.34%) | $26.42 | $25.90 | 51.01 K | $548.14 M |
| 02/12/2025 | $26.16 | $26.23 (0.27%) | $26.65 | $26.00 | 115.11 K | $546.68 M |
| 02/11/2025 | $25.97 | $26.66 (2.66%) | $26.69 | $25.97 | 77.11 K | $555.64 M |
| 02/10/2025 | $26.39 | $26.23 (-0.61%) | $26.39 | $25.96 | 169.80 K | $546.68 M |
| 02/07/2025 | $26.10 | $26.21 (0.42%) | $26.34 | $25.38 | 95.40 K | $546.26 M |
| 02/06/2025 | $25.67 | $26.15 (1.87%) | $26.15 | $25.45 | 83.34 K | $545.01 M |
| 02/05/2025 | $25.68 | $25.85 (0.66%) | $25.95 | $25.53 | 109.50 K | $538.76 M |
| 02/04/2025 | $24.97 | $25.43 (1.84%) | $25.52 | $24.73 | 66.33 K | $530.01 M |
| 02/03/2025 | $24.80 | $25.04 (0.97%) | $25.34 | $24.32 | 86.00 K | $521.88 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.
