CNB Financial Corporation (CCNEP)
24.31
0.28 (1.16%)
At close: Apr 08, 2025, 1:16 PM
CNB Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 23.91 | 24.04 | 23.91 | 24.03 | -1.47 | -5.76% | 2,251 |
| Apr 4, 2025 | 24.50 | 25.50 | 23.87 | 25.50 | 1.00 | 4.08% | 4,033 |
| Apr 3, 2025 | 24.52 | 24.52 | 24.50 | 24.50 | -0.21 | -0.85% | 400 |
| Apr 2, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 0.00 | 0.00% | 0 |
| Apr 1, 2025 | 24.76 | 25.00 | 24.71 | 24.71 | -0.29 | -1.16% | 2,620 |
| Mar 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 0.13 | 0.52% | 200 |
| Mar 28, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 0.00 | 0.00% | 0 |
| Mar 27, 2025 | 24.71 | 24.87 | 24.71 | 24.87 | 0.16 | 0.65% | 434 |
| Mar 26, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | -0.02 | -0.08% | 200 |
| Mar 25, 2025 | 24.95 | 24.95 | 24.73 | 24.73 | -0.08 | -0.32% | 310 |
| Mar 24, 2025 | 24.81 | 25.08 | 24.55 | 24.81 | 0.11 | 0.45% | 3,346 |
| Mar 21, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 24.75 | 24.80 | 24.70 | 24.70 | -0.10 | -0.40% | 928 |
| Mar 19, 2025 | 24.68 | 24.80 | 24.68 | 24.80 | 0.02 | 0.08% | 1,000 |
| Mar 18, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 0.00 | 0.00% | 0 |
| Mar 14, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 0.04 | 0.16% | 414 |
| Mar 13, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 24.88 | 24.88 | 24.74 | 24.74 | -0.36 | -1.43% | 1,104 |
| Mar 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20 | 0.80% | 300 |
| Mar 10, 2025 | 24.79 | 24.90 | 24.79 | 24.90 | -0.02 | -0.08% | 645 |
| Mar 7, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | -0.07 | -0.28% | 439 |
| Mar 6, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 0.43 | 1.75% | 1,400 |
| Mar 5, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 0.05 | 0.20% | 500 |
| Mar 4, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | -0.19 | -0.77% | 300 |
| Mar 3, 2025 | 24.70 | 24.93 | 24.50 | 24.70 | 0.25 | 1.02% | 2,200 |
| Feb 28, 2025 | 24.55 | 24.55 | 24.40 | 24.45 | -0.10 | -0.41% | 6,000 |
| Feb 27, 2025 | 24.55 | 24.63 | 24.55 | 24.55 | 0.00 | 0.00% | 1,100 |
| Feb 26, 2025 | 24.97 | 24.97 | 24.55 | 24.55 | -0.37 | -1.48% | 2,906 |
| Feb 25, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 24.77 | 24.92 | 24.49 | 24.92 | 0.10 | 0.40% | 3,583 |
| Feb 21, 2025 | 24.78 | 24.82 | 24.78 | 24.82 | 0.27 | 1.10% | 879 |
| Feb 20, 2025 | 24.43 | 24.67 | 24.43 | 24.55 | -0.10 | -0.41% | 1,800 |
| Feb 19, 2025 | 24.50 | 24.65 | 24.50 | 24.65 | 0.03 | 0.12% | 1,500 |
| Feb 18, 2025 | 24.60 | 24.78 | 24.50 | 24.62 | 0.05 | 0.20% | 1,005 |
| Feb 14, 2025 | 24.41 | 24.95 | 24.40 | 24.57 | -0.25 | -1.01% | 2,128 |
| Feb 13, 2025 | 25.04 | 25.04 | 24.82 | 24.82 | 0.03 | 0.12% | 800 |
| Feb 12, 2025 | 24.70 | 24.90 | 24.70 | 24.79 | 0.17 | 0.69% | 817 |
| Feb 11, 2025 | 24.59 | 25.28 | 24.59 | 24.62 | -0.08 | -0.32% | 3,400 |
| Feb 10, 2025 | 24.80 | 24.80 | 24.60 | 24.70 | 0.11 | 0.45% | 706 |
| Feb 7, 2025 | 24.63 | 24.95 | 24.51 | 24.59 | -0.41 | -1.64% | 2,300 |
| Feb 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 24.56 | 25.00 | 24.56 | 25.00 | 0.18 | 0.73% | 811 |
| Feb 4, 2025 | 24.75 | 24.82 | 24.75 | 24.82 | -0.38 | -1.51% | 1,200 |
| Feb 3, 2025 | 24.52 | 25.20 | 24.42 | 25.20 | 0.09 | 0.36% | 1,500 |
| Jan 31, 2025 | 24.40 | 25.11 | 24.40 | 25.11 | 0.47 | 1.91% | 1,844 |
| Jan 30, 2025 | 25.15 | 25.15 | 24.64 | 24.64 | -0.12 | -0.48% | 538 |
| Jan 29, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | -0.33 | -1.32% | 4,600 |
| Jan 27, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 0.39 | 1.58% | 200 |