-
5 DAY PERFORMANCE
-3.51% -
1 MONTH PERFORMANCE
+2.19% -
3 MONTH PERFORMANCE
+6.41% -
6 MONTH PERFORMANCE
+0.92% -
YEAR-TO-DATE PERFORMANCE
+11.46% -
1 YEAR PERFORMANCE
+3.06%
CNB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/26/2024 | $25.10 | $24.22 (-3.51%) | $25.10 | $24.20 | 1,429 | $488.73 M |
| 09/25/2024 | $25.38 | $25.10 (-1.1%) | $25.38 | $24.90 | 2,200 | $495.61 M |
| 09/24/2024 | $24.76 | $25.23 (1.9%) | $25.60 | $24.76 | 6,700 | $502.48 M |
| 09/23/2024 | $24.74 | $24.74 (0%) | $24.74 | $24.14 | 2,603 | $511.22 M |
| 09/20/2024 | $24.45 | $24.74 (1.19%) | $24.74 | $24.00 | 2,022 | $517.05 M |
| 09/19/2024 | $24.25 | $24.59 (1.4%) | $24.71 | $24.25 | 2,300 | $526.84 M |
| 09/18/2024 | $23.60 | $24.38 (3.31%) | $24.75 | $23.60 | 4,900 | $516.43 M |
| 09/17/2024 | $23.73 | $23.75 (0.08%) | $24.40 | $23.50 | 2,200 | $509.14 M |
| 09/16/2024 | $23.70 | $23.96 (1.1%) | $23.96 | $23.70 | 402 | $509.56 M |
| 09/13/2024 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 0 | $497.27 M |
| 09/12/2024 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 1,000 | $490.82 M |
| 09/11/2024 | $23.34 | $23.34 (0%) | $23.34 | $23.34 | 700 | $484.78 M |
| 09/10/2024 | $24.16 | $23.99 (-0.7%) | $24.16 | $23.99 | 600 | $487.28 M |
| 09/09/2024 | $24.35 | $24.13 (-0.9%) | $24.45 | $24.13 | 1,728 | $481.03 M |
| 09/06/2024 | $24.50 | $24.35 (-0.61%) | $24.50 | $23.83 | 2,500 | $475.41 M |
| 09/05/2024 | $24.39 | $24.50 (0.45%) | $24.75 | $24.28 | 900 | $482.28 M |
| 09/04/2024 | $24.00 | $23.78 (-0.92%) | $24.00 | $23.75 | 2,800 | $486.65 M |
| 09/03/2024 | $23.75 | $24.00 (1.05%) | $24.00 | $23.75 | 1,300 | $499.35 M |
| 08/30/2024 | $24.75 | $23.70 (-4.24%) | $24.80 | $23.70 | 3,603 | $506.23 M |
| 08/29/2024 | $23.69 | $24.68 (4.18%) | $25.00 | $23.69 | 10,413 | $507.68 M |
| 08/28/2024 | $23.64 | $23.69 (0.21%) | $23.69 | $23.64 | 1,486 | $508.31 M |
| 08/27/2024 | $23.35 | $23.64 (1.24%) | $23.64 | $23.35 | 1,914 | $508.31 M |
| 08/26/2024 | $23.20 | $23.35 (0.65%) | $23.40 | $23.19 | 8,200 | $518.51 M |
| 08/23/2024 | $23.18 | $23.20 (0.09%) | $23.20 | $23.18 | 300 | $516.85 M |
| 08/22/2024 | $23.20 | $23.15 (-0.22%) | $23.20 | $23.15 | 4,424 | $477.91 M |
| 08/21/2024 | $23.20 | $23.20 (0%) | $23.20 | $22.52 | 3,200 | $478.74 M |
| 08/20/2024 | $22.94 | $22.93 (-0.04%) | $23.00 | $22.81 | 3,900 | $481.45 M |
| 08/19/2024 | $22.70 | $22.94 (1.06%) | $22.94 | $22.70 | 1,905 | $484.99 M |
| 08/16/2024 | $23.20 | $22.69 (-2.2%) | $23.64 | $22.15 | 7,519 | $482.07 M |
| 08/15/2024 | $23.00 | $23.20 (0.87%) | $23.20 | $23.00 | 6,300 | $476.86 M |
| 08/14/2024 | $23.18 | $22.90 (-1.21%) | $23.18 | $22.90 | 614 | $463.95 M |
| 08/13/2024 | $22.94 | $22.83 (-0.48%) | $23.19 | $22.83 | 5,600 | $463.75 M |
| 08/12/2024 | $22.94 | $22.94 (0%) | $22.94 | $22.94 | 400 | $454.17 M |
| 08/09/2024 | $22.77 | $22.77 (0%) | $22.77 | $22.77 | 0 | $464.37 M |
| 08/08/2024 | $22.76 | $22.77 (0.04%) | $23.21 | $22.76 | 2,201 | $466.24 M |
| 08/07/2024 | $23.25 | $22.72 (-2.28%) | $23.25 | $22.72 | 511 | $457.91 M |
| 08/06/2024 | $23.29 | $22.56 (-3.13%) | $23.41 | $22.56 | 5,800 | $464.37 M |
| 08/05/2024 | $23.25 | $23.29 (0.17%) | $23.29 | $23.20 | 4,300 | $463.75 M |
| 08/02/2024 | $23.40 | $23.32 (-0.34%) | $23.40 | $23.32 | 1,400 | $484.99 M |
| 08/01/2024 | $23.25 | $23.40 (0.65%) | $23.50 | $23.22 | 5,100 | $505.39 M |
| 07/31/2024 | $23.25 | $23.25 (0%) | $23.40 | $23.10 | 1,537 | $534.34 M |
| 07/30/2024 | $22.89 | $23.25 (1.57%) | $23.25 | $22.89 | 6,303 | $534.55 M |
| 07/29/2024 | $22.89 | $22.87 (-0.09%) | $22.89 | $22.81 | 8,134 | $531.84 M |
| 07/26/2024 | $22.77 | $22.89 (0.53%) | $22.89 | $22.69 | 15,100 | $544.13 M |
| 07/25/2024 | $22.77 | $22.76 (-0.04%) | $22.77 | $22.76 | 3,814 | $544.33 M |
| 07/24/2024 | $22.75 | $22.67 (-0.35%) | $22.77 | $22.67 | 3,545 | $528.72 M |
| 07/23/2024 | $22.77 | $22.75 (-0.09%) | $22.77 | $22.75 | 10,647 | $539.34 M |
| 07/22/2024 | $22.56 | $22.68 (0.53%) | $22.77 | $22.56 | 3,000 | $501.85 M |
| 07/19/2024 | $22.60 | $22.55 (-0.22%) | $22.65 | $22.50 | 2,800 | $499.98 M |
| 07/18/2024 | $22.41 | $22.50 (0.4%) | $22.56 | $22.41 | 3,323 | $490.61 M |
| 07/17/2024 | $22.25 | $22.46 (0.94%) | $22.50 | $22.25 | 1,827 | $498.73 M |
| 07/16/2024 | $22.41 | $22.41 (0%) | $22.41 | $22.41 | 325 | $487.07 M |
| 07/15/2024 | $22.05 | $22.20 (0.68%) | $22.20 | $22.05 | 515 | $466.45 M |
| 07/12/2024 | $22.39 | $21.95 (-1.97%) | $22.39 | $21.95 | 2,028 | $445.42 M |
| 07/11/2024 | $22.50 | $22.40 (-0.44%) | $22.50 | $22.40 | 1,300 | $444.59 M |
| 07/10/2024 | $22.45 | $22.45 (0%) | $22.45 | $22.45 | 206 | $415.85 M |
| 07/09/2024 | $22.28 | $22.50 (0.99%) | $22.50 | $22.15 | 3,100 | $407.52 M |
| 07/08/2024 | $22.47 | $22.47 (0%) | $22.47 | $22.47 | 0 | $406.06 M |
| 07/05/2024 | $22.50 | $22.47 (-0.13%) | $22.50 | $22.47 | 1,320 | $402.32 M |
| 07/03/2024 | $22.31 | $22.47 (0.72%) | $22.47 | $21.83 | 1,046 | $412.94 M |
| 07/02/2024 | $22.29 | $22.28 (-0.04%) | $22.29 | $22.28 | 526 | $422.72 M |
| 07/01/2024 | $22.77 | $22.65 (-0.53%) | $22.77 | $22.15 | 2,000 | $413.77 M |