-
5 DAY PERFORMANCE
+1.20% -
1 MONTH PERFORMANCE
+3.18% -
3 MONTH PERFORMANCE
+9.05% -
6 MONTH PERFORMANCE
+15.21% -
YEAR-TO-DATE PERFORMANCE
+16.43% -
1 YEAR PERFORMANCE
+17.40%
CNB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 2,500 | $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 | 1,018 | $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 | 2,432 | $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 | 2,703 | $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 | 820 | $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 | 435 | $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 | 545 | $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 | 5,148 | $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 |
| 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 |