5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
+7.60%
3 MONTH PERFORMANCE
+21.40%
6 MONTH PERFORMANCE
+17.16%
YEAR-TO-DATE PERFORMANCE
+11.43%
1 YEAR PERFORMANCE
+12.33%
CNB Financial Corp (PA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $29.86 | $29.49 (-1.24%) | $30.26 | $29.42 | 150.53 K | $867.02 M |
| 02/17/2026 | $29.77 | $29.86 (0.3%) | $30.18 | $29.38 | 128.50 K | $877.90 M |
| 02/13/2026 | $29.53 | $29.68 (0.51%) | $29.89 | $29.10 | 141.80 K | $872.60 M |
| 02/12/2026 | $30.06 | $29.51 (-1.83%) | $30.24 | $29.13 | 195.42 K | $867.61 M |
| 02/11/2026 | $29.08 | $29.85 (2.65%) | $30.84 | $29.08 | 496.01 K | $877.60 M |
| 02/10/2026 | $29.07 | $28.73 (-1.17%) | $29.23 | $28.57 | 131.91 K | $844.67 M |
| 02/09/2026 | $29.24 | $29.12 (-0.41%) | $29.34 | $28.84 | 85.72 K | $856.14 M |
| 02/06/2026 | $29.30 | $29.16 (-0.48%) | $29.50 | $29.10 | 158.71 K | $857.32 M |
| 02/05/2026 | $28.98 | $29.06 (0.28%) | $29.20 | $28.80 | 117.00 K | $854.38 M |
| 02/04/2026 | $28.90 | $29.00 (0.35%) | $29.35 | $28.78 | 173.44 K | $852.61 M |
| 02/03/2026 | $28.25 | $28.62 (1.31%) | $28.81 | $28.07 | 118.50 K | $841.44 M |
| 02/02/2026 | $27.70 | $28.29 (2.13%) | $28.74 | $27.59 | 181.35 K | $831.74 M |
| 01/30/2026 | $27.15 | $27.70 (2.03%) | $27.78 | $27.14 | 129.91 K | $814.39 M |
| 01/29/2026 | $26.93 | $27.30 (1.37%) | $27.74 | $26.71 | 131.14 K | $802.63 M |
| 01/28/2026 | $27.22 | $26.85 (-1.36%) | $27.59 | $26.25 | 186.60 K | $619.58 M |
| 01/27/2026 | $27.13 | $27.06 (-0.26%) | $27.34 | $26.93 | 126.13 K | $624.42 M |
| 01/26/2026 | $27.10 | $27.09 (-0.04%) | $27.60 | $26.74 | 106.70 K | $625.11 M |
| 01/23/2026 | $27.92 | $27.09 (-2.97%) | $28.25 | $26.91 | 121.61 K | $625.11 M |
| 01/22/2026 | $28.06 | $28.17 (0.39%) | $28.60 | $28.00 | 122.83 K | $650.04 M |
| 01/21/2026 | $26.84 | $28.06 (4.55%) | $28.19 | $26.84 | 183.32 K | $647.50 M |
| 01/20/2026 | $26.68 | $26.69 (0.04%) | $26.97 | $26.50 | 210.94 K | $615.88 M |
| 01/16/2026 | $26.91 | $27.10 (0.71%) | $27.28 | $26.89 | 200.14 K | $625.34 M |
| 01/15/2026 | $26.57 | $27.00 (1.62%) | $27.00 | $26.43 | 235.50 K | $623.04 M |
| 01/14/2026 | $26.06 | $26.40 (1.3%) | $26.60 | $25.97 | 77.00 K | $609.19 M |
| 01/13/2026 | $26.13 | $25.93 (-0.77%) | $26.13 | $25.72 | 85.80 K | $598.35 M |
| 01/12/2026 | $26.06 | $26.06 (0%) | $26.26 | $25.74 | 81.53 K | $601.35 M |
| 01/09/2026 | $26.50 | $26.23 (-1.02%) | $26.71 | $26.12 | 108.30 K | $605.27 M |
| 01/08/2026 | $25.75 | $26.50 (2.91%) | $26.73 | $25.75 | 184.00 K | $611.50 M |
| 01/07/2026 | $26.18 | $25.87 (-1.18%) | $26.23 | $25.52 | 111.80 K | $596.96 M |
| 01/06/2026 | $26.01 | $26.16 (0.58%) | $26.18 | $25.84 | 142.50 K | $603.65 M |
| 01/05/2026 | $25.70 | $26.14 (1.71%) | $26.49 | $25.66 | 272.38 K | $603.19 M |
| 01/02/2026 | $26.36 | $25.74 (-2.35%) | $26.36 | $25.68 | 145.61 K | $593.96 M |
| 12/31/2025 | $26.41 | $26.17 (-0.91%) | $26.46 | $26.09 | 91.13 K | $603.88 M |
| 12/30/2025 | $26.68 | $26.39 (-1.09%) | $26.69 | $26.29 | 79.50 K | $608.96 M |
| 12/29/2025 | $26.82 | $26.63 (-0.71%) | $26.99 | $26.61 | 103.30 K | $614.50 M |
| 12/26/2025 | $26.85 | $26.82 (-0.11%) | $27.15 | $26.68 | 147.02 K | $618.88 M |
| 12/24/2025 | $26.86 | $26.87 (0.04%) | $27.05 | $26.68 | 79.41 K | $620.04 M |
| 12/23/2025 | $27.21 | $26.88 (-1.21%) | $27.34 | $26.85 | 122.60 K | $620.27 M |
| 12/22/2025 | $27.41 | $27.15 (-0.95%) | $27.53 | $27.07 | 121.20 K | $626.50 M |
| 12/19/2025 | $27.84 | $27.37 (-1.69%) | $27.88 | $27.29 | 278.90 K | $631.58 M |
| 12/18/2025 | $27.84 | $27.80 (-0.14%) | $27.96 | $27.68 | 121.10 K | $641.50 M |
| 12/17/2025 | $27.72 | $27.60 (-0.43%) | $28.01 | $27.55 | 107.30 K | $636.88 M |
| 12/16/2025 | $27.95 | $27.72 (-0.82%) | $28.00 | $27.66 | 117.00 K | $639.65 M |
| 12/15/2025 | $27.99 | $27.85 (-0.5%) | $28.04 | $27.73 | 127.82 K | $642.65 M |
| 12/12/2025 | $27.95 | $27.88 (-0.25%) | $28.00 | $27.53 | 164.90 K | $643.34 M |
| 12/11/2025 | $27.56 | $27.75 (0.69%) | $28.00 | $27.56 | 142.31 K | $640.34 M |
| 12/10/2025 | $26.75 | $27.61 (3.21%) | $27.76 | $26.75 | 203.20 K | $637.11 M |
| 12/09/2025 | $26.55 | $26.66 (0.41%) | $26.99 | $26.50 | 83.00 K | $615.19 M |
| 12/08/2025 | $26.67 | $26.55 (-0.45%) | $26.84 | $26.45 | 129.05 K | $612.65 M |
| 12/05/2025 | $26.94 | $26.53 (-1.52%) | $27.03 | $26.51 | 161.93 K | $612.19 M |
| 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 |
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.
