CNB Financial Corporation (CCNE)
NASDAQ: CCNE
· Real-Time Price · USD
24.04
0.42 (1.78%)
At close: Oct 03, 2025, 3:59 PM
24.04
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CCNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.69 | 24.12 | 23.69 | 24.04 | 24.04 | 1.78% | 123,049 |
| Oct 2, 2025 | 23.92 | 23.97 | 23.49 | 23.62 | 23.62 | -1.58% | 108,600 |
| Oct 1, 2025 | 24.00 | 24.52 | 23.57 | 24.00 | 24.00 | -0.83% | 99,331 |
| Sep 30, 2025 | 24.56 | 25.83 | 23.89 | 24.20 | 24.20 | -0.94% | 104,800 |
| Sep 29, 2025 | 24.93 | 24.93 | 24.23 | 24.43 | 24.43 | -2.01% | 114,445 |
| Sep 26, 2025 | 25.14 | 25.31 | 24.85 | 24.93 | 24.93 | -0.72% | 70,639 |
| Sep 25, 2025 | 25.10 | 25.24 | 24.97 | 25.11 | 25.11 | -0.48% | 97,400 |
| Sep 24, 2025 | 25.71 | 26.13 | 25.22 | 25.23 | 25.23 | -1.37% | 129,800 |
| Sep 23, 2025 | 25.81 | 26.24 | 25.56 | 25.58 | 25.58 | -0.89% | 140,027 |
| Sep 22, 2025 | 26.07 | 26.18 | 25.67 | 25.81 | 25.81 | -1.30% | 179,444 |
| Sep 19, 2025 | 26.65 | 26.65 | 25.95 | 26.15 | 26.15 | -1.88% | 544,525 |
| Sep 18, 2025 | 25.89 | 26.68 | 25.89 | 26.65 | 26.65 | 3.78% | 155,800 |
| Sep 17, 2025 | 25.43 | 26.34 | 25.36 | 25.68 | 25.68 | 1.02% | 155,909 |
| Sep 16, 2025 | 25.65 | 25.65 | 25.21 | 25.42 | 25.42 | -1.13% | 104,524 |
| Sep 15, 2025 | 25.87 | 25.95 | 25.62 | 25.71 | 25.71 | -0.39% | 86,232 |
| Sep 12, 2025 | 26.04 | 26.08 | 25.71 | 25.81 | 25.81 | -0.92% | 83,414 |
| Sep 11, 2025 | 25.90 | 26.12 | 25.64 | 26.05 | 26.05 | 0.81% | 100,800 |
| Sep 10, 2025 | 25.90 | 26.35 | 25.76 | 25.84 | 25.84 | -0.23% | 69,631 |
| Sep 9, 2025 | 26.21 | 26.26 | 25.80 | 25.90 | 25.90 | -1.15% | 108,800 |
| Sep 8, 2025 | 26.06 | 26.22 | 25.80 | 26.20 | 26.20 | 0.58% | 118,500 |
Page 1 of 136