5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
-4.06%
3 MONTH PERFORMANCE
-3.17%
6 MONTH PERFORMANCE
-2.21%
YEAR-TO-DATE PERFORMANCE
-4.56%
1 YEAR PERFORMANCE
+2.10%
CNB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $23.85 | $23.86 (0.04%) | $23.86 | $23.85 | 966 | $457.48 M |
| 04/29/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 0 | $461.85 M |
| 04/28/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 2,100 | $456.85 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 | 5,118 | $452.89 M |
| 04/22/2025 | $23.63 | $23.43 (-0.85%) | $23.95 | $23.08 | 3,039 | $454.35 M |
| 04/21/2025 | $23.77 | $23.49 (-1.18%) | $23.77 | $23.45 | 2,921 | $440.80 M |
| 04/17/2025 | $23.88 | $23.76 (-0.5%) | $23.88 | $23.76 | 1,484 | $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 | 1,300 | $436.43 M |
| 04/11/2025 | $24.60 | $23.70 (-3.66%) | $24.80 | $23.15 | 38,900 | $429.76 M |
| 04/10/2025 | $23.92 | $24.00 (0.33%) | $24.60 | $23.20 | 52,813 | $434.97 M |
| 04/09/2025 | $24.10 | $23.80 (-1.24%) | $24.10 | $23.74 | 3,200 | $452.68 M |
| 04/08/2025 | $24.25 | $24.31 (0.25%) | $24.49 | $24.25 | 1,100 | $433.09 M |
| 04/07/2025 | $23.91 | $24.03 (0.5%) | $24.04 | $23.91 | 2,300 | $426.84 M |
| 04/04/2025 | $24.50 | $25.50 (4.08%) | $25.50 | $23.87 | 4,033 | $422.46 M |
| 04/03/2025 | $24.52 | $24.50 (-0.08%) | $24.52 | $24.50 | 400 | $428.92 M |
| 04/02/2025 | $24.71 | $24.71 (0%) | $24.71 | $24.71 | 0 | $469.15 M |
| 04/01/2025 | $24.76 | $24.71 (-0.2%) | $25.00 | $24.71 | 2,620 | $465.61 M |
| 03/31/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 200 | $463.73 M |
| 03/28/2025 | $24.87 | $24.87 (0%) | $24.87 | $24.87 | 0 | $463.94 M |
| 03/27/2025 | $24.71 | $24.87 (0.65%) | $24.87 | $24.71 | 434 | $475.82 M |
| 03/26/2025 | $24.71 | $24.71 (0%) | $24.71 | $24.71 | 200 | $470.40 M |
| 03/25/2025 | $24.95 | $24.73 (-0.88%) | $24.95 | $24.73 | 310 | $470.82 M |
| 03/24/2025 | $24.81 | $24.81 (0%) | $25.08 | $24.55 | 3,346 | $475.82 M |
| 03/21/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 0 | $461.85 M |
| 03/20/2025 | $24.75 | $24.70 (-0.2%) | $24.80 | $24.70 | 928 | $471.44 M |
| 03/19/2025 | $24.68 | $24.80 (0.49%) | $24.80 | $24.68 | 1,000 | $478.74 M |
| 03/18/2025 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 0 | $469.77 M |
| 03/17/2025 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 0 | $472.07 M |
| 03/14/2025 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 414 | $475.19 M |
| 03/13/2025 | $24.74 | $24.74 (0%) | $24.74 | $24.74 | 0 | $466.65 M |
| 03/12/2025 | $24.88 | $24.74 (-0.56%) | $24.88 | $24.74 | 1,104 | $470.61 M |
| 03/11/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 300 | $466.02 M |
| 03/10/2025 | $24.79 | $24.90 (0.44%) | $24.90 | $24.79 | 645 | $468.52 M |
| 03/07/2025 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 439 | $486.45 M |
| 03/06/2025 | $25.00 | $24.99 (-0.04%) | $25.00 | $24.99 | 1,400 | $489.37 M |
| 03/05/2025 | $24.56 | $24.56 (0%) | $24.56 | $24.56 | 500 | $495.62 M |
| 03/04/2025 | $24.51 | $24.51 (0%) | $24.51 | $24.51 | 300 | $501.66 M |
| 03/03/2025 | $24.70 | $24.70 (0%) | $24.93 | $24.50 | 2,200 | $516.04 M |
| 02/28/2025 | $24.55 | $24.45 (-0.41%) | $24.55 | $24.40 | 6,000 | $520.00 M |
| 02/27/2025 | $24.55 | $24.55 (0%) | $24.63 | $24.55 | 1,100 | $519.17 M |
| 02/26/2025 | $24.97 | $24.55 (-1.68%) | $24.97 | $24.55 | 2,906 | $515.21 M |
| 02/25/2025 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 0 | $520.21 M |
| 02/24/2025 | $24.77 | $24.92 (0.61%) | $24.92 | $24.49 | 3,583 | $516.88 M |
| 02/21/2025 | $24.78 | $24.82 (0.16%) | $24.82 | $24.78 | 879 | $525.84 M |
| 02/20/2025 | $24.43 | $24.55 (0.49%) | $24.67 | $24.43 | 1,800 | $535.63 M |
| 02/19/2025 | $24.50 | $24.65 (0.61%) | $24.65 | $24.50 | 1,500 | $541.05 M |
| 02/18/2025 | $24.60 | $24.62 (0.08%) | $24.78 | $24.50 | 1,005 | $548.14 M |
| 02/14/2025 | $24.41 | $24.57 (0.66%) | $24.95 | $24.40 | 2,128 | $544.60 M |
| 02/13/2025 | $25.04 | $24.82 (-0.88%) | $25.04 | $24.82 | 800 | $548.14 M |
| 02/12/2025 | $24.70 | $24.79 (0.36%) | $24.90 | $24.70 | 817 | $546.68 M |
| 02/11/2025 | $24.59 | $24.62 (0.12%) | $25.28 | $24.59 | 3,400 | $555.64 M |
| 02/10/2025 | $24.80 | $24.70 (-0.4%) | $24.80 | $24.60 | 706 | $546.68 M |
| 02/07/2025 | $24.63 | $24.59 (-0.16%) | $24.95 | $24.51 | 2,300 | $546.26 M |
| 02/06/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $545.01 M |
| 02/05/2025 | $24.56 | $25.00 (1.79%) | $25.00 | $24.56 | 811 | $538.76 M |
| 02/04/2025 | $24.75 | $24.82 (0.28%) | $24.82 | $24.75 | 1,200 | $530.01 M |
| 02/03/2025 | $24.52 | $25.20 (2.77%) | $25.20 | $24.42 | 1,500 | $521.88 M |
| 01/31/2025 | $24.40 | $25.11 (2.91%) | $25.11 | $24.40 | 1,844 | $527.30 M |
| 01/30/2025 | $25.15 | $24.64 (-2.03%) | $25.15 | $24.64 | 538 | $525.84 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.
