CNB Financial Corporation (CCNE)
NASDAQ: CCNE
· Real-Time Price · USD
26.05
-0.26 (-0.99%)
At close: Sep 05, 2025, 3:59 PM
26.05
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
CCNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.46 | 26.57 | 25.97 | 26.05 | 26.05 | -0.99% | 87,551 |
| 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 |
| Aug 28, 2025 | 26.95 | 26.95 | 26.47 | 26.52 | 26.34 | -0.97% | 79,741 |
| Aug 27, 2025 | 26.59 | 26.89 | 26.59 | 26.78 | 26.60 | 0.56% | 91,530 |
| Aug 26, 2025 | 26.16 | 26.70 | 26.05 | 26.63 | 26.45 | 1.84% | 85,528 |
| Aug 25, 2025 | 26.31 | 26.38 | 26.10 | 26.15 | 25.97 | -0.65% | 81,736 |
| Aug 22, 2025 | 25.06 | 26.41 | 24.99 | 26.32 | 26.14 | 5.49% | 244,117 |
| Aug 21, 2025 | 24.93 | 25.02 | 24.75 | 24.95 | 24.78 | -0.24% | 102,007 |
| Aug 20, 2025 | 24.96 | 25.06 | 24.80 | 25.01 | 24.84 | 0.48% | 98,600 |
| Aug 19, 2025 | 24.98 | 25.26 | 24.88 | 24.89 | 24.72 | -0.36% | 105,000 |
| Aug 18, 2025 | 25.09 | 25.16 | 24.59 | 24.98 | 24.81 | -0.44% | 185,400 |
| Aug 15, 2025 | 25.39 | 25.39 | 24.72 | 25.09 | 24.92 | -0.48% | 521,800 |
| Aug 14, 2025 | 24.61 | 25.29 | 24.48 | 25.21 | 25.04 | 1.45% | 196,000 |
| Aug 13, 2025 | 24.30 | 24.86 | 24.02 | 24.85 | 24.68 | 3.50% | 199,400 |
| Aug 12, 2025 | 22.83 | 24.02 | 22.76 | 24.01 | 23.85 | 6.33% | 157,911 |
| Aug 11, 2025 | 22.40 | 22.65 | 22.36 | 22.58 | 22.43 | 0.98% | 94,000 |
| Aug 8, 2025 | 22.00 | 22.92 | 21.76 | 22.36 | 22.21 | 2.71% | 167,548 |