CNB Financial Corporation - Common Stock (CCNE)

Historical Prices For CNB Financial Corporation - Common Stock (CCNE)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	25.97	26.14	25.83	26.08	144,923	26.08
8/29/2025	26.43	26.53	26.06	26.31	97,487	26.31
8/28/2025	26.95	26.95	26.46	26.52	79,741	26.34
8/27/2025	26.59	26.89	26.59	26.78	91,530	26.60
8/26/2025	26.16	26.70	26.05	26.63	85,528	26.45
8/25/2025	26.31	26.38	26.10	26.15	81,736	25.97
8/22/2025	25.06	26.41	24.99	26.32	244,117	26.14
8/21/2025	24.93	25.02	24.75	24.95	102,007	24.78
8/20/2025	24.96	25.05	24.80	25.01	98,563	24.84
8/19/2025	24.98	25.26	24.88	24.89	104,977	24.72
8/18/2025	25.09	25.16	24.59	24.98	185,398	24.81
8/15/2025	25.39	25.39	24.72	25.09	521,758	24.92
8/14/2025	24.61	25.29	24.48	25.21	195,988	25.04
8/13/2025	24.30	24.86	24.02	24.85	199,362	24.68
8/12/2025	22.83	24.02	22.76	24.01	157,911	23.85
8/11/2025	22.40	22.65	22.36	22.58	93,950	22.43
8/08/2025	22.00	22.92	21.76	22.36	167,548	22.21
8/07/2025	22.42	22.53	21.63	21.77	167,779	21.62
8/06/2025	22.51	22.70	22.27	22.28	108,520	22.13
8/05/2025	22.68	22.75	22.32	22.53	115,134	22.38
8/04/2025	22.55	22.67	22.09	22.57	153,663	22.42
8/01/2025	22.56	22.74	22.13	22.48	216,637	22.33
7/31/2025	23.05	23.09	22.71	22.95	240,073	22.79
7/30/2025	23.57	23.71	23.05	23.15	237,930	22.99
7/29/2025	24.26	24.30	23.46	23.48	183,943	23.32
7/28/2025	24.18	24.41	23.60	24.00	225,347	23.84
7/25/2025	24.17	24.25	23.42	24.01	209,265	23.85
7/24/2025	24.42	24.79	24.17	24.40	155,631	24.23
7/23/2025	24.48	24.71	23.66	24.23	329,180	24.07
7/22/2025	23.86	23.95	23.54	23.57	79,613	23.41
7/21/2025	23.71	24.22	23.65	23.74	109,364	23.58
7/18/2025	24.46	24.46	23.59	23.70	83,318	23.54
7/17/2025	23.80	24.38	23.80	24.18	164,697	24.02
7/16/2025	23.87	24.10	23.46	23.82	92,819	23.66
7/15/2025	24.27	24.29	23.78	23.83	155,235	23.67
7/14/2025	23.68	24.36	23.66	24.28	199,584	24.12
7/11/2025	24.03	24.18	23.64	23.68	100,873	23.52
7/10/2025	24.10	24.48	24.00	24.22	114,999	24.06
7/09/2025	24.28	24.44	24.05	24.19	98,061	24.03
7/08/2025	24.14	24.41	24.09	24.12	85,256	23.96
7/07/2025	24.33	24.50	23.94	24.07	85,192	23.91
7/03/2025	24.23	24.46	24.16	24.41	69,363	24.24
7/02/2025	23.91	24.08	23.71	24.00	106,681	23.84
7/01/2025	22.90	24.00	22.86	23.70	121,728	23.54
6/30/2025	22.99	23.09	22.81	22.86	80,507	22.70
6/27/2025	22.66	23.16	22.66	22.89	146,116	22.73
6/26/2025	22.45	22.92	22.32	22.88	37,024	22.72
6/25/2025	22.63	22.73	22.30	22.35	47,007	22.20
6/24/2025	22.63	22.96	22.60	22.64	37,084	22.49
6/23/2025	21.83	22.46	21.77	22.46	43,034	22.31
6/20/2025	22.03	22.14	21.60	21.89	97,181	21.74
6/18/2025	21.52	21.92	21.48	21.77	60,763	21.62
6/17/2025	21.51	21.83	21.43	21.52	43,865	21.37
6/16/2025	22.07	22.07	21.55	21.70	67,709	21.55
6/13/2025	21.90	23.01	21.64	21.84	91,057	21.69
6/12/2025	22.08	22.26	21.94	22.22	54,129	22.07
6/11/2025	22.42	22.42	21.99	22.16	56,128	22.01
6/10/2025	22.04	22.38	21.91	22.26	38,748	22.11
6/09/2025	22.22	22.22	21.46	21.93	44,560	21.78
6/06/2025	21.81	21.98	21.64	21.98	60,015	21.83
6/05/2025	21.41	21.54	21.19	21.40	75,777	21.25
6/04/2025	21.69	21.95	21.30	21.35	50,200	21.21
6/03/2025	21.37	21.78	21.25	21.73	48,564	21.58