5 DAY PERFORMANCE
+2.10%
1 MONTH PERFORMANCE
+2.81%
3 MONTH PERFORMANCE
-0.97%
6 MONTH PERFORMANCE
-11.83%
YEAR-TO-DATE PERFORMANCE
-10.10%
1 YEAR PERFORMANCE
+15.74%
CNB Financial Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/25/2025 | $22.63 | $22.35 (-1.24%) | $22.73 | $22.30 | 47.01 K | $467.67 M |
06/24/2025 | $22.63 | $22.64 (0.04%) | $22.96 | $22.60 | 37.10 K | $473.74 M |
06/23/2025 | $21.83 | $22.46 (2.89%) | $22.46 | $21.78 | 43.03 K | $469.98 M |
06/20/2025 | $22.03 | $21.89 (-0.64%) | $22.14 | $21.60 | 97.20 K | $458.05 M |
06/18/2025 | $21.52 | $21.77 (1.16%) | $21.92 | $21.49 | 60.80 K | $455.54 M |
06/17/2025 | $21.51 | $21.52 (0.05%) | $21.83 | $21.43 | 43.90 K | $450.31 M |
06/16/2025 | $22.07 | $21.70 (-1.68%) | $22.07 | $21.55 | 67.71 K | $454.08 M |
06/13/2025 | $21.90 | $21.84 (-0.27%) | $23.01 | $21.64 | 91.10 K | $457.01 M |
06/12/2025 | $22.08 | $22.22 (0.63%) | $22.26 | $21.94 | 54.13 K | $464.96 M |
06/11/2025 | $22.42 | $22.16 (-1.16%) | $22.42 | $21.99 | 56.13 K | $463.71 M |
06/10/2025 | $22.04 | $22.26 (1%) | $22.38 | $21.91 | 38.75 K | $465.80 M |
06/09/2025 | $22.22 | $21.93 (-1.31%) | $22.22 | $21.46 | 44.60 K | $458.89 M |
06/06/2025 | $21.81 | $21.98 (0.78%) | $21.98 | $21.65 | 60.02 K | $459.94 M |
06/05/2025 | $21.41 | $21.40 (-0.05%) | $21.54 | $21.19 | 75.80 K | $447.80 M |
06/04/2025 | $21.69 | $21.35 (-1.57%) | $21.95 | $21.30 | 50.20 K | $446.76 M |
06/03/2025 | $21.37 | $21.73 (1.68%) | $21.78 | $21.25 | 48.60 K | $454.71 M |
06/02/2025 | $21.64 | $21.42 (-1.02%) | $21.64 | $21.27 | 92.84 K | $448.22 M |
05/30/2025 | $21.93 | $21.67 (-1.19%) | $21.93 | $21.63 | 55.80 K | $453.45 M |
05/29/2025 | $22.01 | $22.12 (0.5%) | $22.12 | $21.90 | 40.70 K | $462.87 M |
05/28/2025 | $22.34 | $22.04 (-1.34%) | $22.38 | $21.99 | 60.80 K | $461.20 M |
05/27/2025 | $21.98 | $22.41 (1.96%) | $22.41 | $21.81 | 46.50 K | $468.94 M |
05/23/2025 | $21.56 | $21.74 (0.83%) | $21.90 | $21.56 | 44.40 K | $454.92 M |
05/22/2025 | $21.93 | $21.98 (0.23%) | $22.27 | $21.65 | 94.75 K | $459.94 M |
05/21/2025 | $22.70 | $22.08 (-2.73%) | $22.72 | $22.02 | 90.30 K | $462.03 M |
05/20/2025 | $22.72 | $22.80 (0.35%) | $22.93 | $22.52 | 84.60 K | $477.10 M |
05/19/2025 | $22.75 | $22.78 (0.13%) | $22.86 | $22.50 | 52.30 K | $476.68 M |
05/16/2025 | $22.97 | $22.79 (-0.78%) | $23.02 | $22.77 | 64.00 K | $476.89 M |
05/15/2025 | $22.84 | $23.03 (0.83%) | $23.16 | $22.83 | 77.20 K | $481.91 M |
05/14/2025 | $23.14 | $22.83 (-1.34%) | $23.24 | $22.81 | 86.04 K | $477.73 M |
05/13/2025 | $23.50 | $23.26 (-1.02%) | $23.57 | $23.22 | 59.72 K | $486.72 M |
05/12/2025 | $23.33 | $23.32 (-0.04%) | $23.50 | $23.10 | 113.62 K | $487.98 M |
05/09/2025 | $22.62 | $22.47 (-0.66%) | $22.81 | $22.43 | 33.20 K | $470.19 M |
05/08/2025 | $22.41 | $22.61 (0.89%) | $22.88 | $22.39 | 87.21 K | $473.12 M |
05/07/2025 | $22.78 | $22.29 (-2.15%) | $22.81 | $22.22 | 49.60 K | $466.43 M |
05/06/2025 | $22.52 | $22.38 (-0.62%) | $22.79 | $22.31 | 40.84 K | $468.31 M |
05/05/2025 | $23.17 | $22.57 (-2.59%) | $23.25 | $22.47 | 76.90 K | $472.29 M |
05/02/2025 | $22.98 | $22.56 (-1.83%) | $22.98 | $22.26 | 47.50 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 |