5 DAY PERFORMANCE
-3.14%
1 MONTH PERFORMANCE
-3.29%
3 MONTH PERFORMANCE
-2.59%
6 MONTH PERFORMANCE
+4.78%
YEAR-TO-DATE PERFORMANCE
+10.91%
1 YEAR PERFORMANCE
+10.96%
CNB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $24.10 | $24.60 (2.07%) | $24.60 | $24.10 | 1,047 | $528.13 M |
| 12/19/2024 | $24.05 | $24.54 (2.04%) | $24.54 | $24.05 | 300 | $522.50 M |
| 12/18/2024 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 0 | $529.80 M |
| 12/17/2024 | $24.54 | $24.87 (1.34%) | $24.87 | $24.54 | 2,601 | $560.44 M |
| 12/16/2024 | $24.85 | $24.88 (0.12%) | $24.88 | $24.83 | 1,136 | $570.86 M |
| 12/13/2024 | $24.82 | $25.18 (1.45%) | $25.18 | $24.82 | 500 | $567.94 M |
| 12/12/2024 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 400 | $571.27 M |
| 12/11/2024 | $24.83 | $25.04 (0.85%) | $25.04 | $24.83 | 400 | $573.98 M |
| 12/10/2024 | $25.03 | $25.03 (0%) | $25.03 | $25.03 | 0 | $571.27 M |
| 12/09/2024 | $25.03 | $25.03 (0%) | $25.03 | $25.03 | 128 | $571.07 M |
| 12/06/2024 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 0 | $572.94 M |
| 12/05/2024 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 0 | $578.15 M |
| 12/04/2024 | $25.31 | $25.31 (0%) | $25.35 | $25.31 | 327 | $581.07 M |
| 12/03/2024 | $24.82 | $25.25 (1.73%) | $25.44 | $24.82 | 7,316 | $580.44 M |
| 12/02/2024 | $24.90 | $24.90 (0%) | $25.10 | $24.80 | 1,456 | $589.61 M |
| 11/29/2024 | $24.89 | $24.95 (0.24%) | $24.95 | $24.85 | 400 | $581.69 M |
| 11/27/2024 | $24.70 | $24.95 (1.01%) | $25.05 | $24.46 | 4,436 | $588.16 M |
| 11/26/2024 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 2,486 | $588.99 M |
| 11/25/2024 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 1,070 | $591.49 M |
| 11/22/2024 | $24.92 | $25.03 (0.44%) | $25.03 | $24.92 | 1,579 | $586.28 M |
| 11/21/2024 | $25.02 | $24.92 (-0.4%) | $25.05 | $24.92 | 1,537 | $574.82 M |
| 11/20/2024 | $25.14 | $24.95 (-0.76%) | $25.14 | $24.95 | 6,541 | $571.90 M |
| 11/19/2024 | $25.00 | $24.90 (-0.4%) | $25.01 | $24.90 | 1,910 | $575.03 M |
| 11/18/2024 | $24.70 | $25.20 (2.02%) | $25.20 | $24.70 | 2,200 | $569.19 M |
| 11/15/2024 | $24.85 | $25.17 (1.29%) | $25.17 | $24.81 | 1,201 | $575.86 M |
| 11/14/2024 | $25.03 | $25.30 (1.08%) | $25.38 | $25.03 | 9,311 | $582.32 M |
| 11/13/2024 | $25.11 | $25.08 (-0.12%) | $25.11 | $25.08 | 1,500 | $580.86 M |
| 11/12/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 626 | $592.12 M |
| 11/11/2024 | $24.79 | $25.07 (1.13%) | $25.07 | $24.79 | 2,400 | $599.83 M |
| 11/08/2024 | $25.00 | $25.00 (0%) | $25.00 | $24.98 | 700 | $581.77 M |
| 11/07/2024 | $24.92 | $25.18 (1.04%) | $25.21 | $24.92 | 900 | $579.26 M |
| 11/06/2024 | $24.91 | $24.90 (-0.04%) | $25.50 | $24.67 | 4,821 | $611.67 M |
| 11/05/2024 | $24.89 | $24.49 (-1.61%) | $24.89 | $24.49 | 1,747 | $540.36 M |
| 11/04/2024 | $24.19 | $24.70 (2.11%) | $24.88 | $24.19 | 2,332 | $533.25 M |
| 11/01/2024 | $24.68 | $24.45 (-0.93%) | $24.68 | $24.45 | 1,115 | $528.65 M |
| 10/31/2024 | $24.53 | $24.20 (-1.35%) | $24.53 | $24.20 | 2,716 | $530.74 M |
| 10/30/2024 | $24.70 | $24.40 (-1.21%) | $24.90 | $24.40 | 3,218 | $539.53 M |
| 10/29/2024 | $24.63 | $24.48 (-0.61%) | $24.83 | $24.48 | 2,700 | $534.93 M |
| 10/28/2024 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 236 | $543.71 M |
| 10/25/2024 | $24.65 | $25.00 (1.42%) | $25.00 | $24.52 | 2,600 | $526.98 M |
| 10/24/2024 | $24.49 | $24.55 (0.25%) | $25.26 | $24.49 | 9,200 | $532.83 M |
| 10/23/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 1,212 | $532.63 M |
| 10/22/2024 | $24.75 | $24.39 (-1.45%) | $24.80 | $24.35 | 3,940 | $530.12 M |
| 10/21/2024 | $24.75 | $24.55 (-0.81%) | $24.75 | $24.55 | 813 | $497.91 M |
| 10/18/2024 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 0 | $514.76 M |
| 10/17/2024 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 218 | $521.22 M |
| 10/16/2024 | $24.80 | $24.92 (0.48%) | $25.04 | $24.80 | 7,807 | $516.01 M |
| 10/15/2024 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 505 | $511.64 M |
| 10/14/2024 | $24.63 | $24.50 (-0.53%) | $24.63 | $24.23 | 2,404 | $500.81 M |
| 10/11/2024 | $24.90 | $24.63 (-1.08%) | $24.90 | $24.63 | 2,337 | $500.40 M |
| 10/10/2024 | $24.88 | $25.00 (0.48%) | $25.00 | $24.88 | 1,000 | $481.65 M |
| 10/09/2024 | $24.85 | $25.01 (0.64%) | $25.14 | $24.65 | 6,700 | $482.28 M |
| 10/08/2024 | $24.85 | $24.85 (0%) | $24.85 | $24.68 | 1,800 | $482.49 M |
| 10/07/2024 | $24.79 | $25.01 (0.89%) | $25.01 | $24.79 | 1,000 | $482.69 M |
| 10/04/2024 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 300 | $477.70 M |
| 10/03/2024 | $24.75 | $25.18 (1.74%) | $25.28 | $24.75 | 1,221 | $466.45 M |
| 10/02/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 404 | $471.03 M |
| 10/01/2024 | $25.07 | $25.06 (-0.04%) | $25.07 | $25.06 | 2,849 | $476.03 M |
| 09/30/2024 | $25.00 | $25.34 (1.36%) | $25.34 | $25.00 | 2,603 | $501.02 M |
| 09/27/2024 | $24.22 | $24.22 (0%) | $24.22 | $24.22 | 0 | $488.53 M |
| 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 |