5 DAY PERFORMANCE
+1.90%
1 MONTH PERFORMANCE
-1.61%
3 MONTH PERFORMANCE
+7.59%
6 MONTH PERFORMANCE
+8.43%
YEAR-TO-DATE PERFORMANCE
+0.23%
1 YEAR PERFORMANCE
+8.79%
CNB Financial Corp (PA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $26.50 | $26.23 (-1.02%) | $26.70 | $26.11 | 107.64 K | $611.04 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 |
| 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 |
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.
