CNB Financial Corporation (CCNE) Historical Stock Price Data | Complete Trading History - Stocknear

CNB Financial Corporation

NASDAQ: CCNE · Real-Time Price · USD
24.93
-0.18 (-0.72%)
At close: Sep 26, 2025, 3:59 PM
24.93
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

CCNE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 25.14 25.31 24.85 24.93 24.93 -0.72% 70,635
Sep 25, 2025 25.10 25.24 24.97 25.11 25.11 -0.48% 97,400
Sep 24, 2025 25.71 26.13 25.22 25.23 25.23 -1.37% 129,800
Sep 23, 2025 25.81 26.24 25.56 25.58 25.58 -0.89% 140,027
Sep 22, 2025 26.07 26.18 25.67 25.81 25.81 -1.30% 179,444
Sep 19, 2025 26.65 26.65 25.95 26.15 26.15 -1.88% 544,525
Sep 18, 2025 25.89 26.68 25.89 26.65 26.65 3.78% 155,800
Sep 17, 2025 25.43 26.34 25.36 25.68 25.68 1.02% 155,909
Sep 16, 2025 25.65 25.65 25.21 25.42 25.42 -1.13% 104,524
Sep 15, 2025 25.87 25.95 25.62 25.71 25.71 -0.39% 86,232
Sep 12, 2025 26.04 26.08 25.71 25.81 25.81 -0.92% 83,414
Sep 11, 2025 25.90 26.12 25.64 26.05 26.05 0.81% 100,800
Sep 10, 2025 25.90 26.35 25.76 25.84 25.84 -0.23% 69,631
Sep 9, 2025 26.21 26.26 25.80 25.90 25.90 -1.15% 108,800
Sep 8, 2025 26.06 26.22 25.80 26.20 26.20 0.58% 118,500
Sep 5, 2025 26.46 26.57 25.97 26.05 26.05 -0.99% 87,600
Sep 4, 2025 26.03 26.32 25.88 26.31 26.31 1.15% 103,400
Sep 3, 2025 25.97 26.28 25.80 26.01 26.01 -0.27% 134,048
Sep 2, 2025 25.97 26.14 25.83 26.08 26.08 -0.87% 144,923
Aug 29, 2025 26.43 26.53 26.06 26.31 26.31 -0.79% 97,500