5 DAY PERFORMANCE
-2.08%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
-4.20%
6 MONTH PERFORMANCE
-2.67%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
+8.72%
CNB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $24.88 | $24.26 (-2.49%) | $24.89 | $24.25 | 2.21 K | $510.78 M |
| 07/02/2025 | $24.86 | $24.50 (-1.45%) | $24.89 | $24.50 | 1.50 K | $502.20 M |
| 07/01/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 4.56 K | $495.92 M |
| 06/30/2025 | $24.38 | $24.95 (2.34%) | $24.95 | $24.38 | 4.56 K | $478.35 M |
| 06/27/2025 | $24.33 | $24.33 (0%) | $24.33 | $24.33 | 402 | $478.97 M |
| 06/26/2025 | $24.22 | $24.20 (-0.08%) | $24.30 | $24.17 | 900 | $478.76 M |
| 06/25/2025 | $24.35 | $24.27 (-0.33%) | $24.35 | $24.15 | 1.21 K | $467.67 M |
| 06/24/2025 | $24.17 | $24.17 (0%) | $24.17 | $24.17 | 561 | $473.74 M |
| 06/23/2025 | $24.27 | $24.25 (-0.08%) | $24.27 | $24.25 | 527 | $469.98 M |
| 06/20/2025 | $24.32 | $24.27 (-0.21%) | $24.32 | $24.27 | 1.20 K | $458.05 M |
| 06/18/2025 | $24.31 | $24.31 (0%) | $24.31 | $24.31 | 0 | $455.54 M |
| 06/17/2025 | $24.27 | $24.31 (0.16%) | $24.75 | $24.21 | 4.39 K | $450.31 M |
| 06/16/2025 | $24.09 | $24.09 (0%) | $24.09 | $24.09 | 305 | $454.08 M |
| 06/13/2025 | $24.84 | $24.70 (-0.56%) | $24.84 | $24.15 | 1.31 K | $457.01 M |
| 06/12/2025 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 0 | $464.96 M |
| 06/11/2025 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 213 | $463.71 M |
| 06/10/2025 | $24.28 | $24.53 (1.03%) | $24.53 | $24.28 | 1.41 K | $465.80 M |
| 06/09/2025 | $24.80 | $24.65 (-0.6%) | $24.80 | $24.45 | 1.00 K | $458.89 M |
| 06/06/2025 | $24.82 | $24.24 (-2.34%) | $24.82 | $24.04 | 3.00 K | $459.94 M |
| 06/05/2025 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 602 | $447.80 M |
| 06/04/2025 | $24.38 | $24.87 (2.01%) | $24.87 | $24.38 | 750 | $446.76 M |
| 06/03/2025 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 202 | $454.71 M |
| 06/02/2025 | $24.70 | $24.61 (-0.36%) | $24.94 | $24.07 | 2.00 K | $448.22 M |
| 05/30/2025 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 126 | $453.45 M |
| 05/29/2025 | $24.97 | $24.75 (-0.88%) | $24.97 | $24.75 | 728 | $462.87 M |
| 05/28/2025 | $24.26 | $24.94 (2.8%) | $24.94 | $24.26 | 1.50 K | $461.20 M |
| 05/27/2025 | $24.00 | $24.32 (1.33%) | $24.32 | $24.00 | 300 | $468.94 M |
| 05/23/2025 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 125 | $454.92 M |
| 05/22/2025 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 247 | $459.94 M |
| 05/21/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 0 | $462.03 M |
| 05/20/2025 | $24.14 | $24.01 (-0.54%) | $24.14 | $24.01 | 2.25 K | $477.10 M |
| 05/19/2025 | $23.96 | $23.96 (0%) | $23.96 | $23.96 | 300 | $476.68 M |
| 05/16/2025 | $23.61 | $24.00 (1.65%) | $24.00 | $23.58 | 2.33 K | $476.89 M |
| 05/15/2025 | $24.55 | $24.00 (-2.24%) | $24.61 | $24.00 | 9.13 K | $481.91 M |
| 05/14/2025 | $24.28 | $24.38 (0.41%) | $24.54 | $24.28 | 800 | $477.73 M |
| 05/13/2025 | $24.45 | $24.45 (0%) | $24.56 | $24.45 | 2.00 K | $486.72 M |
| 05/12/2025 | $24.50 | $24.53 (0.12%) | $24.54 | $24.42 | 1.83 K | $487.98 M |
| 05/09/2025 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $470.19 M |
| 05/08/2025 | $24.22 | $24.25 (0.12%) | $24.25 | $24.07 | 2.13 K | $473.12 M |
| 05/07/2025 | $23.91 | $23.91 (0%) | $23.91 | $23.91 | 0 | $466.43 M |
| 05/06/2025 | $23.91 | $23.91 (0%) | $23.91 | $23.91 | 200 | $468.31 M |
| 05/05/2025 | $23.89 | $24.24 (1.47%) | $24.24 | $23.89 | 2.20 K | $472.29 M |
| 05/02/2025 | $24.17 | $24.17 (0%) | $24.17 | $24.17 | 0 | $472.08 M |
| 05/01/2025 | $24.09 | $24.17 (0.33%) | $24.21 | $24.09 | 1.33 K | $460.15 M |
| 04/30/2025 | $23.85 | $23.86 (0.04%) | $23.86 | $23.85 | 1.00 K | $459.31 M |
| 04/29/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 0 | $463.71 M |
| 04/28/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 2.10 K | $458.68 M |
| 04/25/2025 | $23.74 | $23.74 (0%) | $23.74 | $23.74 | 0 | $456.44 M |
| 04/24/2025 | $23.80 | $23.74 (-0.25%) | $23.80 | $23.73 | 918 | $461.44 M |
| 04/23/2025 | $23.48 | $23.75 (1.15%) | $23.75 | $23.48 | 5.12 K | $452.89 M |
| 04/22/2025 | $23.63 | $23.43 (-0.85%) | $23.95 | $23.08 | 3.04 K | $454.35 M |
| 04/21/2025 | $23.77 | $23.49 (-1.18%) | $23.77 | $23.45 | 2.53 K | $440.80 M |
| 04/17/2025 | $23.88 | $23.76 (-0.5%) | $23.88 | $23.76 | 1.30 K | $445.39 M |
| 04/16/2025 | $23.76 | $24.07 (1.3%) | $24.10 | $23.76 | 912 | $442.68 M |
| 04/15/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 0 | $434.55 M |
| 04/14/2025 | $24.60 | $24.00 (-2.44%) | $24.60 | $23.95 | 1.30 K | $436.43 M |
| 04/11/2025 | $24.60 | $23.70 (-3.66%) | $24.80 | $23.15 | 38.90 K | $429.76 M |
| 04/10/2025 | $23.92 | $24.00 (0.33%) | $24.60 | $23.20 | 52.81 K | $434.97 M |
| 04/09/2025 | $24.10 | $23.80 (-1.24%) | $24.10 | $23.74 | 3.20 K | $452.68 M |
| 04/08/2025 | $24.25 | $24.31 (0.25%) | $24.49 | $24.25 | 1.10 K | $433.09 M |
| 04/07/2025 | $23.91 | $24.03 (0.5%) | $24.04 | $23.91 | 2.30 K | $426.84 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.
