CNB Financial Corporation (CCNEP)
NASDAQ: CCNEP
· Real-Time Price · USD
25.30
-0.08 (-0.32%)
At close: Oct 03, 2025, 12:25 PM
25.37
0.28%
After-hours: Oct 03, 2025, 04:10 PM EDT
CCNEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.47% | 269 |
| Oct 2, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.00% | 1 |
| Oct 1, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.00% | 604 |
| Sep 30, 2025 | 25.13 | 25.38 | 25.13 | 25.38 | 25.38 | 1.12% | 604 |
| Sep 29, 2025 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | -0.08% | 709 |
| Sep 26, 2025 | 25.29 | 25.30 | 25.12 | 25.12 | 25.12 | -0.59% | 2,000 |
| Sep 25, 2025 | 25.21 | 25.27 | 25.21 | 25.27 | 25.27 | 0.68% | 1,212 |
| Sep 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.60% | 200 |
| Sep 23, 2025 | 25.00 | 25.00 | 24.91 | 24.95 | 24.95 | -1.73% | 2,443 |
| Sep 22, 2025 | 25.00 | 25.39 | 24.70 | 25.39 | 25.39 | -0.04% | 2,700 |
| Sep 19, 2025 | 24.85 | 25.40 | 24.82 | 25.40 | 25.40 | 1.72% | 6,336 |
| Sep 18, 2025 | 24.93 | 25.00 | 24.85 | 24.97 | 24.97 | 0.08% | 16,288 |
| Sep 17, 2025 | 25.00 | 25.00 | 24.70 | 24.95 | 24.95 | 0.69% | 11,600 |
| Sep 16, 2025 | 25.00 | 25.00 | 24.78 | 24.78 | 24.78 | -0.28% | 2,543 |
| Sep 15, 2025 | 24.69 | 25.00 | 24.69 | 24.85 | 24.85 | 0.44% | 5,471 |
| Sep 12, 2025 | 24.85 | 24.85 | 24.74 | 24.74 | 24.74 | -0.20% | 2,900 |
| Sep 11, 2025 | 24.80 | 24.80 | 24.79 | 24.79 | 24.79 | 0.16% | 414 |
| Sep 10, 2025 | 24.80 | 24.80 | 24.75 | 24.75 | 24.75 | -0.40% | 7,428 |
| Sep 9, 2025 | 25.00 | 25.00 | 24.85 | 24.85 | 24.85 | -0.32% | 7,420 |
| Sep 8, 2025 | 24.95 | 24.97 | 24.93 | 24.93 | 24.93 | -0.12% | 5,600 |
Page 1 of 65