-
5 DAY PERFORMANCE
-4.17% -
1 MONTH PERFORMANCE
+11.30% -
3 MONTH PERFORMANCE
+19.14% -
6 MONTH PERFORMANCE
+34.87% -
YEAR-TO-DATE PERFORMANCE
+22.09% -
1 YEAR PERFORMANCE
+31.77%
CNB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $28.12 | $27.63 (-1.74%) | $28.14 | $27.48 | 47,224 | $575.86 M |
| 11/14/2024 | $27.64 | $27.94 (1.09%) | $27.94 | $26.76 | 41,800 | $582.32 M |
| 11/13/2024 | $28.79 | $27.87 (-3.2%) | $28.79 | $27.80 | 52,500 | $580.86 M |
| 11/12/2024 | $28.74 | $28.41 (-1.15%) | $29.03 | $28.23 | 79,635 | $592.12 M |
| 11/11/2024 | $28.41 | $28.78 (1.3%) | $28.91 | $28.10 | 55,340 | $599.83 M |
| 11/08/2024 | $27.88 | $27.82 (-0.22%) | $28.18 | $27.54 | 52,400 | $581.77 M |
| 11/07/2024 | $29.25 | $27.70 (-5.3%) | $29.25 | $27.60 | 99,727 | $579.26 M |
| 11/06/2024 | $27.08 | $29.25 (8.01%) | $29.29 | $27.08 | 289,513 | $611.67 M |
| 11/05/2024 | $25.54 | $25.84 (1.17%) | $25.88 | $25.54 | 37,432 | $540.36 M |
| 11/04/2024 | $25.28 | $25.50 (0.87%) | $25.66 | $25.11 | 39,709 | $533.25 M |
| 11/01/2024 | $25.49 | $25.28 (-0.82%) | $25.60 | $25.14 | 45,300 | $528.65 M |
| 10/31/2024 | $25.92 | $25.38 (-2.08%) | $25.92 | $25.33 | 43,600 | $530.74 M |
| 10/30/2024 | $25.46 | $25.80 (1.34%) | $26.28 | $24.46 | 32,812 | $539.53 M |
| 10/29/2024 | $25.75 | $25.58 (-0.66%) | $25.89 | $25.52 | 35,100 | $534.93 M |
| 10/28/2024 | $25.40 | $26.00 (2.36%) | $26.07 | $25.40 | 50,000 | $543.71 M |
| 10/25/2024 | $25.66 | $25.20 (-1.79%) | $25.98 | $25.18 | 50,226 | $526.98 M |
| 10/24/2024 | $25.55 | $25.48 (-0.27%) | $25.63 | $24.46 | 39,426 | $532.83 M |
| 10/23/2024 | $25.34 | $25.47 (0.51%) | $25.51 | $25.00 | 41,249 | $532.63 M |
| 10/22/2024 | $24.05 | $25.35 (5.41%) | $25.35 | $24.05 | 29,700 | $530.12 M |
| 10/21/2024 | $24.50 | $23.81 (-2.82%) | $24.50 | $23.77 | 36,900 | $497.91 M |
| 10/18/2024 | $25.17 | $24.72 (-1.79%) | $25.17 | $24.66 | 38,500 | $514.76 M |
| 10/17/2024 | $24.72 | $25.03 (1.25%) | $25.05 | $24.13 | 36,500 | $521.22 M |
| 10/16/2024 | $24.88 | $24.78 (-0.4%) | $25.11 | $24.60 | 51,528 | $516.01 M |
| 10/15/2024 | $24.19 | $24.57 (1.57%) | $24.92 | $24.09 | 43,000 | $511.64 M |
| 10/14/2024 | $24.00 | $24.05 (0.21%) | $24.24 | $23.80 | 29,208 | $500.81 M |
| 10/11/2024 | $23.23 | $24.03 (3.44%) | $24.09 | $23.07 | 30,200 | $500.40 M |
| 10/10/2024 | $22.92 | $23.13 (0.92%) | $23.19 | $22.79 | 22,542 | $481.65 M |
| 10/09/2024 | $23.07 | $23.16 (0.39%) | $23.52 | $23.07 | 25,017 | $482.28 M |
| 10/08/2024 | $23.34 | $23.17 (-0.73%) | $23.50 | $23.13 | 36,000 | $482.49 M |
| 10/07/2024 | $22.83 | $23.18 (1.53%) | $23.48 | $22.59 | 35,901 | $482.69 M |
| 10/04/2024 | $22.73 | $22.94 (0.92%) | $23.02 | $22.24 | 37,144 | $477.70 M |
| 10/03/2024 | $22.42 | $22.40 (-0.09%) | $22.59 | $22.19 | 47,922 | $466.45 M |
| 10/02/2024 | $22.83 | $22.62 (-0.92%) | $23.03 | $21.92 | 39,215 | $471.03 M |
| 10/01/2024 | $24.06 | $22.86 (-4.99%) | $24.06 | $22.80 | 53,700 | $476.03 M |
| 09/30/2024 | $23.46 | $24.06 (2.56%) | $24.16 | $23.46 | 29,600 | $501.02 M |
| 09/27/2024 | $23.80 | $23.46 (-1.43%) | $23.80 | $23.31 | 47,100 | $488.53 M |
| 09/26/2024 | $24.06 | $23.47 (-2.45%) | $24.06 | $23.43 | 92,507 | $488.73 M |
| 09/25/2024 | $24.17 | $23.80 (-1.53%) | $24.17 | $23.73 | 40,900 | $495.61 M |
| 09/24/2024 | $24.54 | $24.13 (-1.67%) | $24.54 | $24.07 | 25,741 | $502.48 M |
| 09/23/2024 | $24.87 | $24.55 (-1.29%) | $24.93 | $24.49 | 38,800 | $511.22 M |
| 09/20/2024 | $25.13 | $24.83 (-1.19%) | $25.37 | $24.68 | 178,800 | $517.05 M |
| 09/19/2024 | $25.41 | $25.30 (-0.43%) | $25.59 | $24.90 | 50,700 | $526.84 M |
| 09/18/2024 | $24.36 | $24.80 (1.81%) | $25.45 | $24.18 | 69,439 | $516.43 M |
| 09/17/2024 | $24.75 | $24.45 (-1.21%) | $25.17 | $24.44 | 62,935 | $509.14 M |
| 09/16/2024 | $23.98 | $24.47 (2.04%) | $24.48 | $23.98 | 41,000 | $509.56 M |
| 09/13/2024 | $23.99 | $23.88 (-0.46%) | $24.48 | $23.52 | 76,900 | $497.27 M |
| 09/12/2024 | $23.50 | $23.57 (0.3%) | $23.76 | $23.21 | 46,500 | $490.82 M |
| 09/11/2024 | $23.14 | $23.28 (0.61%) | $23.36 | $22.62 | 35,500 | $484.78 M |
| 09/10/2024 | $23.05 | $23.40 (1.52%) | $23.50 | $22.94 | 29,424 | $487.28 M |
| 09/09/2024 | $22.86 | $23.10 (1.05%) | $23.21 | $22.80 | 49,548 | $481.03 M |
| 09/06/2024 | $23.31 | $22.83 (-2.06%) | $23.52 | $22.83 | 18,924 | $475.41 M |
| 09/05/2024 | $23.62 | $23.16 (-1.95%) | $23.62 | $23.02 | 20,927 | $482.28 M |
| 09/04/2024 | $23.92 | $23.37 (-2.3%) | $23.92 | $23.16 | 24,947 | $486.65 M |
| 09/03/2024 | $23.98 | $23.98 (0%) | $24.15 | $23.73 | 40,116 | $499.35 M |
| 08/30/2024 | $24.21 | $24.31 (0.41%) | $24.39 | $24.02 | 23,300 | $506.23 M |
| 08/29/2024 | $24.67 | $24.38 (-1.18%) | $24.67 | $23.98 | 32,600 | $507.68 M |
| 08/28/2024 | $24.44 | $24.41 (-0.12%) | $24.60 | $24.12 | 33,000 | $508.31 M |
| 08/27/2024 | $24.76 | $24.41 (-1.41%) | $24.76 | $24.31 | 18,200 | $508.31 M |
| 08/26/2024 | $24.95 | $24.90 (-0.2%) | $25.02 | $24.70 | 58,100 | $518.51 M |
| 08/23/2024 | $23.20 | $24.82 (6.98%) | $24.82 | $23.20 | 62,529 | $516.85 M |
| 08/22/2024 | $22.92 | $22.95 (0.13%) | $23.19 | $22.92 | 17,134 | $477.91 M |
| 08/21/2024 | $23.07 | $22.99 (-0.35%) | $23.10 | $22.69 | 15,832 | $478.74 M |
| 08/20/2024 | $23.35 | $23.12 (-0.99%) | $23.36 | $23.01 | 28,828 | $481.45 M |
| 08/19/2024 | $23.27 | $23.29 (0.09%) | $23.43 | $23.07 | 19,034 | $484.99 M |
| 08/16/2024 | $22.86 | $23.15 (1.27%) | $23.27 | $22.86 | 16,346 | $482.07 M |