5 DAY PERFORMANCE
-7.37%
1 MONTH PERFORMANCE
-8.01%
3 MONTH PERFORMANCE
+2.17%
6 MONTH PERFORMANCE
+33.46%
YEAR-TO-DATE PERFORMANCE
+12.31%
1 YEAR PERFORMANCE
+11.81%
CNB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $24.71 | $25.34 (2.55%) | $25.57 | $24.71 | 131,533 | $528.13 M |
| 12/19/2024 | $25.74 | $25.07 (-2.6%) | $26.13 | $25.05 | 40,234 | $522.50 M |
| 12/18/2024 | $27.10 | $25.42 (-6.2%) | $27.19 | $25.10 | 76,003 | $529.80 M |
| 12/17/2024 | $27.38 | $26.89 (-1.79%) | $27.67 | $26.79 | 51,200 | $560.44 M |
| 12/16/2024 | $27.29 | $27.39 (0.37%) | $27.39 | $27.07 | 33,839 | $570.86 M |
| 12/13/2024 | $27.41 | $27.25 (-0.58%) | $27.68 | $27.00 | 41,700 | $567.94 M |
| 12/12/2024 | $27.58 | $27.41 (-0.62%) | $27.67 | $27.15 | 36,700 | $571.27 M |
| 12/11/2024 | $27.71 | $27.54 (-0.61%) | $27.86 | $27.47 | 66,423 | $573.98 M |
| 12/10/2024 | $27.44 | $27.41 (-0.11%) | $27.72 | $27.07 | 46,623 | $571.27 M |
| 12/09/2024 | $27.53 | $27.40 (-0.47%) | $27.74 | $27.34 | 45,300 | $571.07 M |
| 12/06/2024 | $27.97 | $27.49 (-1.72%) | $27.97 | $27.33 | 32,000 | $572.94 M |
| 12/05/2024 | $27.80 | $27.74 (-0.22%) | $28.20 | $27.70 | 32,439 | $578.15 M |
| 12/04/2024 | $27.93 | $27.88 (-0.18%) | $28.30 | $27.37 | 47,621 | $581.07 M |
| 12/03/2024 | $27.94 | $27.85 (-0.32%) | $28.28 | $27.65 | 53,900 | $580.44 M |
| 12/02/2024 | $28.02 | $28.29 (0.96%) | $28.38 | $27.62 | 54,800 | $589.61 M |
| 11/29/2024 | $28.32 | $27.91 (-1.45%) | $28.39 | $27.77 | 38,700 | $581.69 M |
| 11/27/2024 | $28.55 | $28.22 (-1.16%) | $28.56 | $28.11 | 51,915 | $588.16 M |
| 11/26/2024 | $28.26 | $28.26 (0%) | $28.42 | $28.00 | 58,100 | $588.99 M |
| 11/25/2024 | $28.55 | $28.38 (-0.6%) | $29.00 | $28.37 | 62,800 | $591.49 M |
| 11/22/2024 | $27.58 | $28.13 (1.99%) | $28.14 | $27.53 | 47,600 | $586.28 M |
| 11/21/2024 | $27.50 | $27.58 (0.29%) | $27.97 | $27.40 | 63,100 | $574.82 M |
| 11/20/2024 | $27.47 | $27.44 (-0.11%) | $27.56 | $26.97 | 49,600 | $571.90 M |
| 11/19/2024 | $26.90 | $27.59 (2.57%) | $27.61 | $26.88 | 41,122 | $575.03 M |
| 11/18/2024 | $27.96 | $27.31 (-2.32%) | $27.96 | $27.31 | 44,600 | $569.19 M |
| 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 |