5 DAY PERFORMANCE
+3.94%
1 MONTH PERFORMANCE
+9.11%
3 MONTH PERFORMANCE
+3.42%
6 MONTH PERFORMANCE
+25.89%
YEAR-TO-DATE PERFORMANCE
+8.37%
1 YEAR PERFORMANCE
-2.88%
CNB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $26.95 | $26.94 (-0.04%) | $27.19 | $26.81 | 123.10 K | $621.65 M |
| 12/03/2025 | $26.31 | $26.95 (2.43%) | $26.99 | $26.29 | 117.82 K | $621.88 M |
| 12/02/2025 | $26.29 | $26.17 (-0.46%) | $26.52 | $26.08 | 154.04 K | $603.88 M |
| 12/01/2025 | $25.78 | $26.24 (1.78%) | $26.40 | $25.78 | 143.11 K | $605.50 M |
| 11/28/2025 | $26.08 | $25.92 (-0.61%) | $26.08 | $25.85 | 57.91 K | $598.12 M |
| 11/26/2025 | $25.81 | $26.17 (1.39%) | $26.20 | $25.66 | 152.92 K | $603.88 M |
| 11/25/2025 | $25.40 | $26.00 (2.36%) | $26.05 | $25.40 | 122.50 K | $599.96 M |
| 11/24/2025 | $25.15 | $25.21 (0.24%) | $25.44 | $24.64 | 116.64 K | $581.73 M |
| 11/21/2025 | $24.20 | $25.02 (3.39%) | $25.15 | $24.10 | 113.04 K | $577.35 M |
| 11/20/2025 | $24.36 | $24.20 (-0.66%) | $24.91 | $23.89 | 142.80 K | $558.43 M |
| 11/19/2025 | $24.00 | $24.02 (0.08%) | $24.30 | $23.78 | 59.72 K | $554.27 M |
| 11/18/2025 | $24.30 | $24.00 (-1.23%) | $24.54 | $23.91 | 75.20 K | $553.81 M |
| 11/17/2025 | $24.99 | $24.33 (-2.64%) | $24.99 | $24.28 | 151.43 K | $561.43 M |
| 11/14/2025 | $24.92 | $24.98 (0.24%) | $25.03 | $24.57 | 88.80 K | $576.42 M |
| 11/13/2025 | $24.94 | $25.00 (0.24%) | $25.34 | $24.82 | 114.02 K | $576.89 M |
| 11/12/2025 | $25.13 | $25.04 (-0.36%) | $25.50 | $24.92 | 75.01 K | $577.81 M |
| 11/11/2025 | $24.94 | $25.15 (0.84%) | $25.17 | $24.75 | 59.32 K | $580.35 M |
| 11/10/2025 | $24.90 | $24.89 (-0.04%) | $25.11 | $24.64 | 110.30 K | $574.35 M |
| 11/07/2025 | $24.47 | $24.77 (1.23%) | $24.82 | $24.19 | 89.74 K | $571.58 M |
| 11/06/2025 | $24.65 | $24.47 (-0.73%) | $24.98 | $24.29 | 63.30 K | $564.66 M |
| 11/05/2025 | $24.47 | $24.69 (0.9%) | $24.89 | $24.30 | 86.10 K | $569.73 M |
| 11/04/2025 | $24.38 | $24.46 (0.33%) | $24.48 | $24.14 | 113.50 K | $564.43 M |
| 11/03/2025 | $24.44 | $24.52 (0.33%) | $24.71 | $24.15 | 138.74 K | $565.81 M |
| 10/31/2025 | $24.81 | $24.60 (-0.85%) | $24.91 | $24.41 | 82.91 K | $567.66 M |
| 10/30/2025 | $24.07 | $24.20 (0.54%) | $24.39 | $24.07 | 95.22 K | $558.43 M |
| 10/29/2025 | $24.34 | $24.29 (-0.21%) | $24.57 | $23.97 | 163.11 K | $560.50 M |
| 10/28/2025 | $24.50 | $24.45 (-0.2%) | $24.52 | $24.22 | 71.62 K | $564.19 M |
| 10/27/2025 | $24.85 | $24.52 (-1.33%) | $24.85 | $24.36 | 93.00 K | $565.81 M |
| 10/24/2025 | $24.59 | $24.74 (0.61%) | $24.83 | $24.49 | 59.60 K | $517.68 M |
| 10/23/2025 | $24.42 | $24.30 (-0.49%) | $24.66 | $24.00 | 85.32 K | $508.48 M |
| 10/22/2025 | $24.25 | $24.39 (0.58%) | $24.82 | $24.10 | 106.30 K | $510.36 M |
| 10/21/2025 | $24.15 | $24.21 (0.25%) | $24.52 | $24.00 | 82.10 K | $506.59 M |
| 10/20/2025 | $23.38 | $24.19 (3.46%) | $24.29 | $23.37 | 130.60 K | $506.18 M |
| 10/17/2025 | $23.24 | $23.17 (-0.3%) | $23.38 | $22.80 | 118.32 K | $484.83 M |
| 10/16/2025 | $24.34 | $23.04 (-5.34%) | $24.38 | $22.93 | 159.14 K | $482.11 M |
| 10/15/2025 | $24.84 | $24.46 (-1.53%) | $25.01 | $24.25 | 87.05 K | $511.83 M |
| 10/14/2025 | $23.65 | $24.65 (4.23%) | $24.72 | $23.65 | 95.75 K | $515.80 M |
| 10/13/2025 | $23.97 | $23.86 (-0.46%) | $24.04 | $23.47 | 136.35 K | $499.27 M |
| 10/10/2025 | $24.38 | $23.60 (-3.2%) | $24.60 | $23.55 | 208.30 K | $493.83 M |
| 10/09/2025 | $24.26 | $24.38 (0.49%) | $24.64 | $23.96 | 135.20 K | $510.15 M |
| 10/08/2025 | $24.36 | $24.33 (-0.12%) | $24.47 | $24.01 | 130.93 K | $509.11 M |
| 10/07/2025 | $24.39 | $24.31 (-0.33%) | $24.57 | $24.05 | 137.90 K | $508.69 M |
| 10/06/2025 | $24.26 | $24.33 (0.29%) | $24.50 | $23.94 | 104.94 K | $509.11 M |
| 10/03/2025 | $23.69 | $24.04 (1.48%) | $24.12 | $23.69 | 123.20 K | $503.04 M |
| 10/02/2025 | $23.92 | $23.62 (-1.25%) | $23.97 | $23.49 | 108.60 K | $494.25 M |
| 10/01/2025 | $24.00 | $24.00 (0%) | $24.52 | $23.57 | 99.33 K | $502.20 M |
| 09/30/2025 | $24.56 | $24.20 (-1.47%) | $25.83 | $23.89 | 104.80 K | $506.39 M |
| 09/29/2025 | $24.93 | $24.43 (-2.01%) | $24.93 | $24.23 | 114.45 K | $511.20 M |
| 09/26/2025 | $25.14 | $24.93 (-0.84%) | $25.31 | $24.85 | 70.64 K | $521.66 M |
| 09/25/2025 | $25.10 | $25.11 (0.04%) | $25.24 | $24.97 | 97.40 K | $525.43 M |
| 09/24/2025 | $25.71 | $25.23 (-1.87%) | $26.13 | $25.22 | 129.80 K | $527.94 M |
| 09/23/2025 | $25.81 | $25.58 (-0.89%) | $26.24 | $25.56 | 140.03 K | $535.26 M |
| 09/22/2025 | $26.07 | $25.81 (-1%) | $26.18 | $25.67 | 179.44 K | $540.07 M |
| 09/19/2025 | $26.65 | $26.15 (-1.88%) | $26.65 | $25.95 | 544.53 K | $547.19 M |
| 09/18/2025 | $25.89 | $26.65 (2.94%) | $26.68 | $25.89 | 155.80 K | $557.65 M |
| 09/17/2025 | $25.43 | $25.68 (0.98%) | $26.34 | $25.36 | 155.91 K | $537.35 M |
| 09/16/2025 | $25.65 | $25.42 (-0.9%) | $25.65 | $25.21 | 104.52 K | $531.91 M |
| 09/15/2025 | $25.87 | $25.71 (-0.62%) | $25.95 | $25.62 | 86.23 K | $537.98 M |
| 09/12/2025 | $26.04 | $25.81 (-0.88%) | $26.08 | $25.71 | 83.41 K | $540.07 M |
| 09/11/2025 | $25.90 | $26.05 (0.58%) | $26.12 | $25.64 | 100.80 K | $545.10 M |
| 09/10/2025 | $25.90 | $25.84 (-0.23%) | $26.35 | $25.76 | 69.63 K | $540.70 M |
| 09/09/2025 | $26.21 | $25.90 (-1.18%) | $26.26 | $25.80 | 108.80 K | $541.96 M |
| 09/08/2025 | $26.06 | $26.20 (0.54%) | $26.22 | $25.80 | 118.50 K | $548.24 M |
| 09/05/2025 | $26.46 | $26.05 (-1.55%) | $26.57 | $25.97 | 87.60 K | $545.10 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.
