CCNE Historical Prices
CNB Financial Corp/PA · daily open, high, low, close & volume
Trading days
250
Period high
37.70
Period low
23.78
Period change
+46.96%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 37.32 | 37.70 | 35.86 | 35.96 | -2.23% | 162,150 |
| Nov 4, 2026 | 36.85 | 37.40 | 36.45 | 36.78 | +2.25% | 185,727 |
| Nov 3, 2026 | 36.42 | 36.48 | 35.00 | 35.97 | -1.61% | 201,133 |
| Nov 2, 2026 | 35.66 | 36.69 | 35.63 | 36.56 | +3.10% | 160,366 |
| Oct 30, 2026 | 35.88 | 35.88 | 35.28 | 35.46 | -0.42% | 184,144 |
| Oct 29, 2026 | 35.79 | 36.09 | 35.51 | 35.61 | +0.56% | 138,048 |
| Oct 28, 2026 | 35.60 | 35.73 | 35.02 | 35.41 | -0.53% | 122,977 |
| Oct 27, 2026 | 35.79 | 36.00 | 35.41 | 35.60 | +0.14% | 108,608 |
| Oct 26, 2026 | 35.46 | 35.83 | 35.46 | 35.55 | +0.57% | 135,855 |
| Oct 23, 2026 | 34.94 | 35.47 | 34.94 | 35.35 | +0.31% | 188,343 |
| Oct 22, 2026 | 34.53 | 35.59 | 34.53 | 35.24 | +2.03% | 170,307 |
| Oct 21, 2026 | 34.65 | 34.70 | 34.26 | 34.54 | -0.12% | 83,508 |
| Oct 20, 2026 | 34.06 | 34.88 | 34.06 | 34.58 | +1.74% | 62,140 |
| Oct 19, 2026 | 34.09 | 34.38 | 33.86 | 33.99 | -0.38% | 89,168 |
| Oct 16, 2026 | 33.94 | 34.57 | 33.90 | 34.12 | +0.71% | 138,953 |
| Oct 15, 2026 | 33.74 | 34.12 | 33.68 | 33.88 | +1.22% | 104,426 |
| Oct 14, 2026 | 33.11 | 33.80 | 33.05 | 33.47 | -0.92% | 151,753 |
| Oct 13, 2026 | 33.83 | 34.09 | 33.47 | 33.78 | +0.18% | 121,763 |
| Oct 12, 2026 | 33.31 | 33.96 | 33.31 | 33.72 | +1.32% | 111,954 |
| Oct 9, 2026 | 33.49 | 33.49 | 33.23 | 33.28 | -1.07% | 84,148 |
| Oct 8, 2026 | 33.28 | 33.90 | 33.18 | 33.64 | +0.87% | 101,064 |
| Oct 7, 2026 | 33.48 | 33.60 | 33.15 | 33.35 | -1.42% | 92,834 |
| Oct 6, 2026 | 34.21 | 34.35 | 33.78 | 33.83 | -0.53% | 80,754 |
| Oct 5, 2026 | 34.13 | 34.18 | 33.77 | 34.01 | -0.26% | 93,266 |
| Oct 2, 2026 | 34.03 | 34.59 | 33.92 | 34.10 | +1.25% | 151,125 |
| Oct 1, 2026 | 33.22 | 33.78 | 32.70 | 33.68 | +1.20% | 142,603 |
| Sep 30, 2026 | 33.54 | 33.85 | 33.00 | 33.28 | -0.54% | 163,375 |
| Sep 29, 2026 | 33.80 | 33.87 | 33.14 | 33.46 | -1.12% | 113,628 |
| Sep 28, 2026 | 34.13 | 34.13 | 33.69 | 33.84 | -0.73% | 134,256 |
| Sep 25, 2026 | 33.97 | 34.42 | 33.89 | 34.09 | +0.53% | 125,494 |
| Sep 24, 2026 | 33.70 | 34.11 | 33.38 | 33.91 | +1.44% | 164,075 |
| Sep 23, 2026 | 33.56 | 33.80 | 33.37 | 33.43 | -0.86% | 120,906 |
| Sep 22, 2026 | 34.27 | 34.32 | 33.72 | 33.72 | -0.68% | 143,186 |
| Sep 21, 2026 | 34.16 | 34.24 | 33.85 | 33.95 | -0.59% | 104,776 |
| Sep 18, 2026 | 33.84 | 34.30 | 33.56 | 34.15 | +0.12% | 370,177 |
| Sep 17, 2026 | 34.36 | 34.37 | 33.74 | 34.11 | +0.21% | 139,546 |
| Sep 16, 2026 | 34.59 | 34.61 | 33.47 | 34.04 | -1.73% | 203,877 |
| Sep 15, 2026 | 34.59 | 34.77 | 34.32 | 34.64 | +0.06% | 168,489 |
| Sep 14, 2026 | 34.49 | 34.84 | 34.30 | 34.62 | +0.41% | 122,213 |
| Sep 11, 2026 | 34.83 | 35.19 | 34.18 | 34.48 | +0.03% | 97,367 |
| Sep 10, 2026 | 34.15 | 34.47 | 33.88 | 34.47 | +0.94% | 90,539 |
| Sep 9, 2026 | 34.18 | 34.56 | 33.83 | 34.15 | -0.87% | 147,122 |
| Sep 8, 2026 | 34.78 | 34.91 | 34.33 | 34.45 | -1.32% | 114,600 |
| Sep 4, 2026 | 34.11 | 34.94 | 34.11 | 34.91 | +1.63% | 167,244 |
| Sep 3, 2026 | 34.36 | 34.92 | 34.32 | 34.35 | +0.70% | 227,610 |
| Sep 2, 2026 | 33.44 | 34.22 | 33.41 | 34.11 | +0.86% | 150,766 |
| Aug 31, 2026 | 33.96 | 34.11 | 33.61 | 33.82 | -0.56% | 117,367 |
| Aug 28, 2026 | 33.97 | 34.24 | 33.61 | 34.01 | +0.12% | 117,798 |
| Aug 27, 2026 | 33.76 | 34.09 | 33.40 | 33.97 | +0.27% | 161,667 |
| Aug 26, 2026 | 33.99 | 34.17 | 33.58 | 33.88 | -0.09% | 103,302 |
| Aug 25, 2026 | 34.38 | 34.40 | 33.69 | 33.91 | -0.38% | 96,126 |
| Aug 24, 2026 | 33.80 | 34.34 | 33.80 | 34.04 | +0.59% | 133,804 |
| Aug 21, 2026 | 34.03 | 34.10 | 33.48 | 33.84 | +0.18% | 260,069 |
| Aug 20, 2026 | 33.65 | 33.86 | 33.51 | 33.78 | -0.18% | 106,548 |
| Aug 19, 2026 | 34.92 | 35.35 | 33.73 | 33.84 | -2.81% | 127,264 |
| Aug 18, 2026 | 34.83 | 35.08 | 34.57 | 34.82 | -0.09% | 132,023 |
| Aug 17, 2026 | 34.83 | 35.16 | 34.70 | 34.85 | -0.26% | 145,460 |
| Aug 14, 2026 | 34.89 | 35.15 | 34.77 | 34.94 | -0.03% | 180,859 |
| Aug 13, 2026 | 34.88 | 35.11 | 34.80 | 34.95 | +0.37% | 139,094 |
| Aug 12, 2026 | 34.64 | 34.98 | 34.43 | 34.82 | +0.84% | 165,103 |
| Aug 11, 2026 | 34.28 | 34.59 | 34.15 | 34.53 | +0.73% | 223,638 |
| Aug 10, 2026 | 34.41 | 34.74 | 34.06 | 34.28 | -0.95% | 192,868 |
| Aug 7, 2026 | 35.07 | 35.07 | 34.47 | 34.61 | -1.51% | 167,299 |
| Aug 6, 2026 | 35.61 | 35.84 | 34.86 | 35.14 | -1.15% | 188,146 |
| Aug 5, 2026 | 35.89 | 35.91 | 35.30 | 35.55 | -0.48% | 304,299 |
| Aug 4, 2026 | 35.49 | 36.05 | 35.27 | 35.72 | +0.51% | 160,642 |
| Aug 3, 2026 | 35.65 | 36.17 | 35.25 | 35.54 | +1.25% | 157,099 |
| Jul 31, 2026 | 34.94 | 35.43 | 34.50 | 35.10 | +0.31% | 164,086 |
| Jul 30, 2026 | 35.73 | 36.08 | 34.95 | 34.99 | -1.58% | 136,751 |
| Jul 29, 2026 | 35.41 | 35.91 | 35.27 | 35.55 | +0.28% | 134,349 |
| Jul 28, 2026 | 34.74 | 35.60 | 34.56 | 35.45 | +2.72% | 152,192 |
| Jul 27, 2026 | 34.67 | 34.79 | 34.27 | 34.51 | -0.46% | 124,075 |
| Jul 24, 2026 | 33.94 | 34.79 | 32.71 | 34.67 | +2.21% | 158,185 |
| Jul 23, 2026 | 33.21 | 33.98 | 33.08 | 33.92 | +0.56% | 142,330 |
| Jul 22, 2026 | 34.18 | 34.22 | 33.56 | 33.73 | -1.89% | 158,200 |
| Jul 21, 2026 | 34.01 | 34.48 | 33.72 | 34.38 | +1.00% | 185,392 |
| Jul 20, 2026 | 34.28 | 34.28 | 33.81 | 34.04 | -0.67% | 99,072 |
| Jul 17, 2026 | 34.93 | 35.08 | 34.14 | 34.27 | -2.50% | 171,359 |
| Jul 16, 2026 | 33.94 | 35.23 | 33.94 | 35.15 | +3.44% | 151,765 |
| Jul 15, 2026 | 33.52 | 34.13 | 33.52 | 33.98 | +1.65% | 114,268 |
| Jul 14, 2026 | 33.68 | 33.96 | 33.33 | 33.43 | -0.74% | 169,851 |
| Jul 13, 2026 | 33.68 | 33.99 | 33.45 | 33.68 | +0.18% | 145,698 |
| Jul 10, 2026 | 33.32 | 33.71 | 33.11 | 33.62 | +0.48% | 63,379 |
| Jul 9, 2026 | 33.10 | 33.68 | 32.96 | 33.46 | +1.49% | 156,751 |
| Jul 8, 2026 | 33.38 | 33.70 | 32.73 | 32.97 | -1.23% | 209,347 |
| Jul 7, 2026 | 33.92 | 34.51 | 33.36 | 33.38 | -1.07% | 113,552 |
| Jul 6, 2026 | 33.75 | 34.38 | 33.48 | 33.74 | +0.15% | 121,682 |
| Jul 2, 2026 | 34.41 | 34.91 | 33.48 | 33.69 | -1.84% | 162,966 |
| Jul 1, 2026 | 33.74 | 34.50 | 33.69 | 34.32 | +1.81% | 160,471 |
| Jun 30, 2026 | 33.80 | 33.95 | 33.52 | 33.71 | -0.44% | 128,990 |
| Jun 29, 2026 | 33.85 | 33.94 | 32.65 | 33.86 | -0.32% | 149,132 |
| Jun 26, 2026 | 33.71 | 34.29 | 33.30 | 33.97 | +1.25% | 765,357 |
| Jun 25, 2026 | 33.38 | 33.90 | 32.89 | 33.55 | -0.06% | 135,882 |
| Jun 24, 2026 | 33.06 | 33.67 | 32.60 | 33.57 | +1.54% | 206,102 |
| Jun 23, 2026 | 32.44 | 33.22 | 32.29 | 33.06 | +2.29% | 166,882 |
| Jun 22, 2026 | 32.17 | 32.51 | 32.13 | 32.32 | +0.50% | 112,423 |
| Jun 18, 2026 | 32.37 | 32.39 | 31.95 | 32.16 | +0.78% | 516,872 |
| Jun 17, 2026 | 32.28 | 32.71 | 31.54 | 31.91 | -0.93% | 130,750 |
| Jun 16, 2026 | 32.63 | 33.13 | 32.02 | 32.21 | -1.07% | 185,965 |
| Jun 15, 2026 | 32.90 | 33.22 | 32.44 | 32.56 | -0.73% | 231,914 |
| Jun 12, 2026 | 32.76 | 33.10 | 32.44 | 32.80 | +0.68% | 243,700 |
| Jun 11, 2026 | 32.44 | 32.76 | 32.01 | 32.58 | +0.90% | 265,946 |
| Jun 10, 2026 | 31.72 | 32.48 | 31.72 | 32.29 | +1.64% | 121,618 |
| Jun 9, 2026 | 31.42 | 32.42 | 31.41 | 31.77 | +1.28% | 106,750 |
| Jun 8, 2026 | 31.12 | 31.57 | 30.84 | 31.37 | +1.03% | 84,939 |
| Jun 5, 2026 | 30.89 | 31.37 | 30.25 | 31.05 | +0.16% | 134,869 |
| Jun 4, 2026 | 30.20 | 31.03 | 29.98 | 31.00 | +4.24% | 128,135 |
| Jun 3, 2026 | 30.60 | 30.71 | 29.73 | 29.74 | -3.32% | 108,358 |
| Jun 2, 2026 | 30.03 | 30.99 | 28.58 | 30.76 | +1.99% | 108,013 |
| Jun 1, 2026 | 30.29 | 30.46 | 29.45 | 30.16 | -1.66% | 135,915 |
| May 29, 2026 | 30.74 | 31.14 | 30.65 | 30.67 | -0.42% | 520,148 |
| May 28, 2026 | 30.72 | 30.98 | 30.23 | 30.80 | +0.00% | 116,561 |
| May 27, 2026 | 31.21 | 31.33 | 30.66 | 30.80 | -1.09% | 90,923 |
| May 26, 2026 | 30.78 | 31.24 | 30.62 | 31.14 | +1.60% | 91,436 |
| May 22, 2026 | 30.91 | 31.27 | 30.61 | 30.65 | -0.52% | 87,016 |
| May 21, 2026 | 30.49 | 30.89 | 30.09 | 30.81 | +0.95% | 122,337 |
| May 20, 2026 | 30.10 | 30.73 | 29.67 | 30.52 | +2.04% | 118,196 |
| May 19, 2026 | 29.83 | 30.05 | 29.63 | 29.91 | -0.53% | 107,749 |
| May 18, 2026 | 29.48 | 30.61 | 29.37 | 30.07 | +2.31% | 121,188 |
| May 15, 2026 | 30.13 | 30.13 | 29.32 | 29.39 | -3.29% | 154,315 |
| May 14, 2026 | 30.51 | 30.79 | 30.36 | 30.39 | +0.26% | 97,355 |
| May 13, 2026 | 30.26 | 31.07 | 30.18 | 30.31 | -0.62% | 119,385 |
| May 12, 2026 | 30.83 | 30.83 | 30.02 | 30.50 | -0.75% | 87,443 |
| May 11, 2026 | 31.16 | 31.33 | 30.65 | 30.73 | -1.44% | 75,887 |
| May 8, 2026 | 30.92 | 31.25 | 30.85 | 31.18 | +0.68% | 87,214 |
| May 7, 2026 | 30.94 | 31.28 | 30.79 | 30.97 | +0.10% | 76,103 |
| May 6, 2026 | 31.05 | 31.20 | 30.75 | 30.94 | +0.49% | 79,398 |
| May 5, 2026 | 30.24 | 30.91 | 28.90 | 30.79 | +1.82% | 103,876 |
| May 4, 2026 | 30.78 | 30.78 | 30.12 | 30.24 | -1.43% | 91,402 |
| May 1, 2026 | 30.48 | 30.91 | 30.04 | 30.68 | +0.99% | 78,030 |
| Apr 30, 2026 | 30.05 | 30.67 | 29.89 | 30.38 | +0.16% | 104,998 |
| Apr 29, 2026 | 31.03 | 31.18 | 30.23 | 30.33 | -2.94% | 150,346 |
| Apr 28, 2026 | 30.95 | 31.54 | 30.95 | 31.25 | +1.46% | 122,445 |
| Apr 27, 2026 | 30.09 | 30.82 | 30.00 | 30.80 | +2.09% | 127,114 |
| Apr 24, 2026 | 30.32 | 30.43 | 29.93 | 30.17 | -1.05% | 110,634 |
| Apr 23, 2026 | 30.22 | 30.69 | 29.83 | 30.49 | +0.89% | 115,304 |
| Apr 22, 2026 | 30.03 | 30.56 | 29.64 | 30.22 | +1.07% | 131,324 |
| Apr 21, 2026 | 31.00 | 31.43 | 29.82 | 29.90 | -3.49% | 195,183 |
| Apr 20, 2026 | 31.15 | 31.55 | 30.91 | 30.98 | -1.18% | 165,630 |
| Apr 17, 2026 | 30.73 | 31.80 | 30.60 | 31.35 | +2.89% | 281,313 |
| Apr 16, 2026 | 30.30 | 30.61 | 30.30 | 30.47 | -0.10% | 123,407 |
| Apr 15, 2026 | 30.73 | 30.98 | 30.48 | 30.50 | -1.23% | 111,037 |
| Apr 14, 2026 | 30.80 | 31.07 | 30.28 | 30.88 | -0.19% | 116,313 |
| Apr 13, 2026 | 31.11 | 31.11 | 30.68 | 30.94 | -0.83% | 163,633 |
| Apr 10, 2026 | 31.26 | 31.26 | 30.80 | 31.20 | -0.35% | 126,997 |
| Apr 9, 2026 | 30.50 | 31.42 | 30.50 | 31.31 | +1.72% | 163,240 |
| Apr 8, 2026 | 31.06 | 31.43 | 30.69 | 30.78 | +1.02% | 173,714 |
| Apr 7, 2026 | 29.89 | 30.52 | 29.64 | 30.47 | +1.77% | 166,556 |
| Apr 6, 2026 | 29.31 | 29.97 | 29.21 | 29.94 | +2.15% | 166,333 |
| Apr 2, 2026 | 29.01 | 29.52 | 28.91 | 29.31 | +0.00% | 311,967 |
| Apr 1, 2026 | 29.13 | 29.75 | 29.13 | 29.31 | +1.21% | 136,845 |
| Mar 31, 2026 | 28.99 | 29.07 | 28.50 | 28.96 | +1.26% | 181,998 |
| Mar 30, 2026 | 28.49 | 28.67 | 28.25 | 28.60 | +0.81% | 176,193 |
| Mar 27, 2026 | 28.41 | 28.59 | 28.23 | 28.37 | -0.67% | 146,673 |
| Mar 26, 2026 | 28.32 | 28.75 | 28.32 | 28.56 | +0.14% | 264,059 |
| Mar 25, 2026 | 28.68 | 28.82 | 28.31 | 28.52 | +0.67% | 269,668 |
| Mar 24, 2026 | 27.85 | 28.81 | 27.77 | 28.33 | +0.57% | 264,606 |
| Mar 23, 2026 | 28.18 | 28.78 | 28.01 | 28.17 | +2.62% | 391,372 |
| Mar 20, 2026 | 27.67 | 28.22 | 27.14 | 27.45 | -0.58% | 236,236 |
| Mar 19, 2026 | 26.90 | 27.81 | 26.82 | 27.61 | +1.99% | 200,907 |
| Mar 18, 2026 | 27.29 | 27.55 | 26.85 | 27.07 | -1.49% | 143,456 |
| Mar 17, 2026 | 27.47 | 27.70 | 27.23 | 27.48 | +0.22% | 175,973 |
| Mar 16, 2026 | 27.38 | 27.86 | 27.20 | 27.42 | +1.07% | 161,194 |
| Mar 13, 2026 | 27.27 | 27.45 | 26.80 | 27.13 | +0.15% | 140,781 |
| Mar 12, 2026 | 26.39 | 27.20 | 26.25 | 27.09 | +0.44% | 137,061 |
| Mar 11, 2026 | 27.38 | 27.42 | 26.78 | 26.97 | -1.62% | 81,406 |
| Mar 10, 2026 | 27.16 | 27.96 | 27.10 | 27.41 | +0.20% | 91,722 |
| Mar 9, 2026 | 27.27 | 27.57 | 26.36 | 27.36 | -0.44% | 121,271 |
| Mar 6, 2026 | 27.25 | 28.25 | 26.85 | 27.48 | -1.36% | 125,384 |
| Mar 5, 2026 | 28.09 | 28.44 | 27.67 | 27.86 | -2.28% | 125,723 |
| Mar 4, 2026 | 28.57 | 28.80 | 28.26 | 28.51 | +0.85% | 113,070 |
| Mar 3, 2026 | 27.86 | 28.57 | 27.55 | 28.27 | -0.91% | 116,091 |
| Mar 2, 2026 | 27.55 | 28.78 | 27.25 | 28.53 | +1.86% | 118,544 |
| Feb 27, 2026 | 28.96 | 29.02 | 27.85 | 28.01 | -5.24% | 168,450 |
| Feb 26, 2026 | 29.79 | 30.30 | 29.11 | 29.56 | -0.44% | 115,135 |
| Feb 25, 2026 | 29.21 | 29.80 | 28.94 | 29.69 | +1.78% | 260,747 |
| Feb 24, 2026 | 29.21 | 29.29 | 28.90 | 29.17 | +0.24% | 174,734 |
| Feb 23, 2026 | 29.96 | 30.21 | 28.75 | 29.10 | -2.94% | 235,274 |
| Feb 20, 2026 | 29.46 | 30.00 | 29.13 | 29.98 | +1.66% | 138,333 |
| Feb 19, 2026 | 29.27 | 29.51 | 29.10 | 29.49 | +0.00% | 113,033 |
| Feb 18, 2026 | 29.86 | 30.26 | 29.42 | 29.49 | -1.24% | 150,534 |
| Feb 17, 2026 | 29.77 | 30.18 | 29.38 | 29.86 | +0.61% | 128,460 |
| Feb 13, 2026 | 29.53 | 29.89 | 29.10 | 29.68 | +0.58% | 141,774 |
| Feb 12, 2026 | 30.06 | 30.24 | 29.13 | 29.51 | -1.14% | 195,418 |
| Feb 11, 2026 | 29.08 | 30.84 | 29.08 | 29.85 | +3.90% | 496,006 |
| Feb 10, 2026 | 29.07 | 29.23 | 28.57 | 28.73 | -1.34% | 131,907 |
| Feb 9, 2026 | 29.24 | 29.34 | 28.84 | 29.12 | -0.14% | 85,715 |
| Feb 6, 2026 | 29.30 | 29.50 | 29.10 | 29.16 | +0.34% | 158,711 |
| Feb 5, 2026 | 28.98 | 29.20 | 28.80 | 29.06 | +0.21% | 116,974 |
| Feb 4, 2026 | 28.90 | 29.34 | 28.78 | 29.00 | +1.33% | 173,440 |
| Feb 3, 2026 | 28.25 | 28.81 | 28.07 | 28.62 | +1.17% | 118,479 |
| Feb 2, 2026 | 27.70 | 28.74 | 27.59 | 28.29 | +2.13% | 181,347 |
| Jan 30, 2026 | 27.15 | 27.78 | 27.14 | 27.70 | +1.47% | 129,912 |
| Jan 29, 2026 | 26.93 | 27.73 | 26.71 | 27.30 | +1.68% | 131,138 |
| Jan 28, 2026 | 27.22 | 27.59 | 26.25 | 26.85 | -0.78% | 186,577 |
| Jan 27, 2026 | 27.13 | 27.34 | 26.93 | 27.06 | -0.11% | 126,127 |
| Jan 26, 2026 | 27.10 | 27.60 | 26.74 | 27.09 | +0.00% | 106,650 |
| Jan 23, 2026 | 27.92 | 28.25 | 26.91 | 27.09 | -3.83% | 121,611 |
| Jan 22, 2026 | 28.06 | 28.60 | 28.00 | 28.17 | +0.39% | 122,827 |
| Jan 21, 2026 | 26.84 | 28.19 | 26.84 | 28.06 | +5.13% | 183,316 |
| Jan 20, 2026 | 26.68 | 26.97 | 26.50 | 26.69 | -1.51% | 210,944 |
| Jan 16, 2026 | 26.91 | 27.28 | 26.89 | 27.10 | +0.37% | 200,138 |
| Jan 15, 2026 | 26.57 | 27.00 | 26.43 | 27.00 | +2.27% | 235,483 |
| Jan 14, 2026 | 26.06 | 26.60 | 25.97 | 26.40 | +1.81% | 76,990 |
| Jan 13, 2026 | 26.13 | 26.13 | 25.72 | 25.93 | -0.50% | 85,766 |
| Jan 12, 2026 | 26.06 | 26.26 | 25.74 | 26.06 | -0.65% | 81,530 |
| Jan 9, 2026 | 26.50 | 26.70 | 26.11 | 26.23 | -1.02% | 108,279 |
| Jan 8, 2026 | 25.75 | 26.73 | 25.75 | 26.50 | +2.44% | 184,000 |
| Jan 7, 2026 | 26.18 | 26.23 | 25.52 | 25.87 | -1.11% | 111,798 |
| Jan 6, 2026 | 26.01 | 26.18 | 25.84 | 26.16 | +0.08% | 142,490 |
| Jan 5, 2026 | 25.70 | 26.49 | 25.66 | 26.14 | +1.55% | 272,379 |
| Jan 2, 2026 | 26.36 | 26.36 | 25.68 | 25.74 | -1.64% | 145,606 |
| Dec 31, 2025 | 26.41 | 26.46 | 26.09 | 26.17 | -0.83% | 91,127 |
| Dec 30, 2025 | 26.68 | 26.69 | 26.29 | 26.39 | -0.90% | 79,457 |
| Dec 29, 2025 | 26.82 | 26.99 | 26.61 | 26.63 | -0.71% | 103,302 |
| Dec 26, 2025 | 26.85 | 27.14 | 26.68 | 26.82 | -0.19% | 147,023 |
| Dec 24, 2025 | 26.86 | 27.05 | 26.68 | 26.87 | -0.04% | 79,411 |
| Dec 23, 2025 | 27.21 | 27.34 | 26.85 | 26.88 | -0.99% | 122,564 |
| Dec 22, 2025 | 27.41 | 27.53 | 27.07 | 27.15 | -0.80% | 121,185 |
| Dec 19, 2025 | 27.84 | 27.88 | 27.29 | 27.37 | -1.55% | 278,875 |
| Dec 18, 2025 | 27.84 | 27.96 | 27.68 | 27.80 | +0.72% | 121,050 |
| Dec 17, 2025 | 27.72 | 28.01 | 27.55 | 27.60 | -0.43% | 107,275 |
| Dec 16, 2025 | 27.95 | 28.00 | 27.66 | 27.72 | -0.47% | 116,957 |
| Dec 15, 2025 | 27.99 | 28.04 | 27.73 | 27.85 | -0.11% | 127,817 |
| Dec 12, 2025 | 27.95 | 28.00 | 27.53 | 27.88 | +0.47% | 164,901 |
| Dec 11, 2025 | 27.56 | 28.00 | 27.56 | 27.75 | +0.51% | 142,311 |
| Dec 10, 2025 | 26.75 | 27.76 | 26.75 | 27.61 | +3.56% | 203,187 |
| Dec 9, 2025 | 26.55 | 26.99 | 26.50 | 26.66 | +0.41% | 82,950 |
| Dec 8, 2025 | 26.67 | 26.84 | 26.45 | 26.55 | +0.08% | 129,048 |
| Dec 5, 2025 | 26.94 | 27.03 | 26.50 | 26.53 | -1.52% | 161,928 |
| Dec 4, 2025 | 26.95 | 27.19 | 26.81 | 26.94 | -0.04% | 123,058 |
| Dec 3, 2025 | 26.31 | 26.99 | 26.29 | 26.95 | +2.98% | 117,816 |
| Dec 2, 2025 | 26.29 | 26.52 | 26.08 | 26.17 | -0.27% | 154,042 |
| Dec 1, 2025 | 25.78 | 26.39 | 25.78 | 26.24 | +1.23% | 143,111 |
| Nov 28, 2025 | 26.08 | 26.08 | 25.85 | 25.92 | -0.96% | 57,911 |
| Nov 26, 2025 | 25.81 | 26.20 | 25.66 | 26.17 | +0.65% | 152,923 |
| Nov 25, 2025 | 25.40 | 26.05 | 25.39 | 26.00 | +3.13% | 122,503 |
| Nov 24, 2025 | 25.15 | 25.44 | 24.64 | 25.21 | +0.76% | 116,639 |
| Nov 21, 2025 | 24.20 | 25.15 | 24.10 | 25.02 | +3.39% | 113,040 |
| Nov 20, 2025 | 24.36 | 24.91 | 23.89 | 24.20 | +0.75% | 142,759 |
| Nov 19, 2025 | 24.00 | 24.30 | 23.78 | 24.02 | +0.08% | 59,718 |
| Nov 18, 2025 | 24.30 | 24.54 | 23.91 | 24.00 | -1.36% | 75,163 |
| Nov 17, 2025 | 24.99 | 24.99 | 24.28 | 24.33 | -2.60% | 151,426 |
| Nov 14, 2025 | 24.92 | 25.03 | 24.57 | 24.98 | -0.08% | 88,792 |
| Nov 13, 2025 | 24.94 | 25.34 | 24.82 | 25.00 | -0.16% | 114,024 |
| Nov 12, 2025 | 25.13 | 25.50 | 24.92 | 25.04 | -0.44% | 75,005 |
| Nov 11, 2025 | 24.94 | 25.17 | 24.75 | 25.15 | +1.04% | 59,321 |
| Nov 10, 2025 | 24.90 | 25.11 | 24.64 | 24.89 | +0.48% | 110,298 |
| Nov 7, 2025 | 24.47 | 24.82 | 24.18 | 24.77 | +1.23% | 89,740 |
| Nov 6, 2025 | 24.65 | 24.98 | 24.29 | 24.47 | -0.89% | 63,302 |
Daily open, high, low, close and volume for CNB Financial Corp/PA (CCNE). Showing 250 trading days. Unadjusted prices.