CNB Financial Corporation (CCNEP)
NASDAQ: CCNEP
· Real-Time Price · USD
24.76
-0.09 (-0.36%)
At close: Sep 11, 2025, 9:30 AM
CCNEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.80 | 24.80 | 24.75 | 24.75 | 24.75 | -0.40% | 7,424 |
| 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 |
| Sep 5, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.96 | 0.04% | 602 |
| Sep 4, 2025 | 25.00 | 25.00 | 24.85 | 24.95 | 24.95 | 0.08% | 4,375 |
| Sep 3, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.04% | 600 |
| Sep 2, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.24% | 375 |
| Aug 29, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.40% | 200 |
| Aug 28, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.00% | 250 |
| Aug 27, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.00% | 300 |
| Aug 26, 2025 | 24.95 | 24.95 | 24.85 | 24.88 | 24.88 | -0.08% | 2,435 |
| Aug 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.81% | 448 |
| Aug 22, 2025 | 24.99 | 25.00 | 24.65 | 24.70 | 24.70 | -1.20% | 10,800 |
| Aug 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 5,418 |
| Aug 20, 2025 | 24.69 | 25.00 | 24.65 | 25.00 | 25.00 | 0.85% | 8,400 |
| Aug 19, 2025 | 24.80 | 25.00 | 24.75 | 24.79 | 24.79 | 0.24% | 2,810 |
| Aug 18, 2025 | 24.70 | 24.78 | 24.70 | 24.73 | 24.73 | -0.08% | 1,523 |
| Aug 15, 2025 | 24.99 | 24.99 | 24.75 | 24.75 | 24.75 | -0.84% | 3,200 |
| Aug 14, 2025 | 24.96 | 24.98 | 24.96 | 24.96 | 24.52 | 0.00% | 1,046 |
| Aug 13, 2025 | 25.00 | 25.00 | 24.96 | 24.96 | 24.51 | -0.24% | 1,115 |