CNB Financial Corporation (CCNEP)
NASDAQ: CCNEP
· Real-Time Price · USD
25.00
0.21 (0.86%)
At close: Aug 20, 2025, 3:47 PM
24.90
-0.40%
After-hours: Aug 20, 2025, 04:10 PM EDT
CCNEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.57 | 0.08% | 500 |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | 0.85% | 803 |
| Aug 8, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.35 | 0.00% | 0 |
| Aug 7, 2025 | 24.82 | 24.82 | 24.79 | 24.79 | 24.35 | -0.24% | 800 |
| Aug 6, 2025 | 24.87 | 24.87 | 24.85 | 24.85 | 24.41 | 0.36% | 415 |
| Aug 5, 2025 | 24.87 | 24.87 | 24.76 | 24.76 | 24.32 | -0.96% | 933 |
| Aug 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | 0.81% | 126 |
| Aug 1, 2025 | 25.11 | 25.11 | 24.80 | 24.80 | 24.36 | -0.76% | 2,036 |
| Jul 31, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.54 | -0.04% | 700 |
| Jul 30, 2025 | 25.00 | 25.00 | 24.99 | 25.00 | 24.55 | 0.00% | 1,206 |
| Jul 29, 2025 | 24.98 | 25.00 | 24.98 | 25.00 | 24.55 | -0.68% | 503 |
| Jul 28, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.72 | 0.00% | 0 |
| Jul 25, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.72 | 0.04% | 900 |
| Jul 24, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.71 | 0.00% | 200 |
| Jul 23, 2025 | 25.19 | 25.21 | 24.82 | 25.16 | 24.71 | 0.24% | 3,904 |