CNB Financial CorporationCCNENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $27.70 | $28.74 | $27.59 | $28.29 | 181,288 |
| 1/30/2026 | $27.15 | $27.78 | $27.14 | $27.70 | 129,912 |
| 1/29/2026 | $26.93 | $27.74 | $26.71 | $27.30 | 131,138 |
| 1/28/2026 | $27.22 | $27.59 | $26.25 | $26.85 | 186,600 |
| 1/27/2026 | $27.13 | $27.34 | $26.93 | $27.06 | 126,127 |
| 1/26/2026 | $27.10 | $27.60 | $26.74 | $27.09 | 106,700 |
| 1/23/2026 | $27.92 | $28.25 | $26.91 | $27.09 | 121,611 |
| 1/22/2026 | $28.06 | $28.60 | $28.00 | $28.17 | 122,827 |
| 1/21/2026 | $26.84 | $28.19 | $26.84 | $28.06 | 183,316 |
| 1/20/2026 | $26.68 | $26.97 | $26.50 | $26.69 | 210,944 |
| 1/16/2026 | $26.91 | $27.28 | $26.89 | $27.10 | 200,138 |
| 1/15/2026 | $26.57 | $27.00 | $26.43 | $27.00 | 235,500 |
| 1/14/2026 | $26.06 | $26.60 | $25.97 | $26.40 | 77,000 |
| 1/13/2026 | $26.13 | $26.13 | $25.72 | $25.93 | 85,800 |
| 1/12/2026 | $26.06 | $26.26 | $25.74 | $26.06 | 81,530 |
| 1/9/2026 | $26.50 | $26.71 | $26.12 | $26.23 | 108,300 |
| 1/8/2026 | $25.75 | $26.73 | $25.75 | $26.50 | 184,000 |
| 1/7/2026 | $26.18 | $26.23 | $25.52 | $25.87 | 111,800 |
| 1/6/2026 | $26.01 | $26.18 | $25.84 | $26.16 | 142,500 |
| 1/5/2026 | $25.70 | $26.49 | $25.66 | $26.14 | 272,379 |
| 1/2/2026 | $26.36 | $26.36 | $25.68 | $25.74 | 145,606 |
| 12/31/2025 | $26.41 | $26.46 | $26.09 | $26.17 | 91,127 |
| 12/30/2025 | $26.68 | $26.69 | $26.29 | $26.39 | 79,500 |
| 12/29/2025 | $26.82 | $26.99 | $26.61 | $26.63 | 103,302 |
| 12/26/2025 | $26.85 | $27.15 | $26.68 | $26.82 | 147,023 |
| 12/24/2025 | $26.86 | $27.05 | $26.68 | $26.87 | 79,411 |
| 12/23/2025 | $27.21 | $27.34 | $26.85 | $26.88 | 122,600 |
| 12/22/2025 | $27.41 | $27.53 | $27.07 | $27.15 | 121,200 |
| 12/19/2025 | $27.84 | $27.88 | $27.29 | $27.37 | 278,900 |
| 12/18/2025 | $27.84 | $27.96 | $27.68 | $27.80 | 121,100 |
| 12/17/2025 | $27.72 | $28.01 | $27.55 | $27.60 | 107,300 |
| 12/16/2025 | $27.95 | $28.00 | $27.66 | $27.72 | 117,000 |
| 12/15/2025 | $27.99 | $28.04 | $27.73 | $27.85 | 127,817 |
| 12/12/2025 | $27.95 | $28.00 | $27.53 | $27.88 | 164,901 |
| 12/11/2025 | $27.56 | $28.00 | $27.56 | $27.75 | 142,311 |
| 12/10/2025 | $26.75 | $27.76 | $26.75 | $27.61 | 203,200 |
| 12/9/2025 | $26.55 | $26.99 | $26.50 | $26.66 | 83,000 |
| 12/8/2025 | $26.67 | $26.84 | $26.45 | $26.55 | 129,048 |
| 12/5/2025 | $26.94 | $27.03 | $26.51 | $26.53 | 161,928 |
| 12/4/2025 | $26.95 | $27.19 | $26.81 | $26.94 | 123,100 |
| 12/3/2025 | $26.31 | $26.99 | $26.29 | $26.95 | 117,816 |
| 12/2/2025 | $26.29 | $26.52 | $26.08 | $26.17 | 154,042 |
| 12/1/2025 | $25.78 | $26.40 | $25.78 | $26.24 | 143,111 |
| 11/28/2025 | $26.08 | $26.08 | $25.85 | $25.92 | 57,911 |
| 11/26/2025 | $25.81 | $26.20 | $25.66 | $26.17 | 152,923 |
| 11/25/2025 | $25.40 | $26.05 | $25.40 | $26.00 | 122,503 |
| 11/24/2025 | $25.15 | $25.44 | $24.64 | $25.21 | 116,639 |
| 11/21/2025 | $24.20 | $25.15 | $24.10 | $25.02 | 113,040 |
| 11/20/2025 | $24.36 | $24.91 | $23.89 | $24.20 | 142,800 |
| 11/19/2025 | $24.00 | $24.30 | $23.78 | $24.02 | 59,718 |
| 11/18/2025 | $24.30 | $24.54 | $23.91 | $24.00 | 75,200 |
| 11/17/2025 | $24.99 | $24.99 | $24.28 | $24.33 | 151,426 |
| 11/14/2025 | $24.92 | $25.03 | $24.57 | $24.98 | 88,800 |
| 11/13/2025 | $24.94 | $25.34 | $24.82 | $25.00 | 114,024 |
| 11/12/2025 | $25.13 | $25.50 | $24.92 | $25.04 | 75,005 |
| 11/11/2025 | $24.94 | $25.17 | $24.75 | $25.15 | 59,321 |
| 11/10/2025 | $24.90 | $25.11 | $24.64 | $24.89 | 110,300 |
| 11/7/2025 | $24.47 | $24.82 | $24.19 | $24.77 | 89,740 |
| 11/6/2025 | $24.65 | $24.98 | $24.29 | $24.47 | 63,302 |
| 11/5/2025 | $24.47 | $24.89 | $24.30 | $24.69 | 86,100 |
| 11/4/2025 | $24.38 | $24.48 | $24.14 | $24.46 | 113,504 |