CNB Financial Corporation - Common Stock (CCNE)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	21.93	21.93	21.63	21.67	55,755	21.67
5/29/2025	22.01	22.12	21.89	22.12	40,689	21.94
5/28/2025	22.34	22.38	21.99	22.04	60,803	21.86
5/27/2025	21.98	22.41	21.81	22.41	46,480	22.23
5/23/2025	21.56	21.90	21.56	21.74	44,352	21.56
5/22/2025	21.93	22.27	21.65	21.98	94,749	21.80
5/21/2025	22.70	22.72	22.02	22.08	90,274	21.90
5/20/2025	22.72	22.93	22.52	22.80	84,570	22.61
5/19/2025	22.75	22.86	22.50	22.78	52,269	22.59
5/16/2025	22.97	23.02	22.77	22.79	63,999	22.60
5/15/2025	22.84	23.16	22.83	23.03	77,190	22.84
5/14/2025	23.14	23.23	22.81	22.83	86,040	22.64
5/13/2025	23.50	23.57	23.22	23.26	59,721	23.07
5/12/2025	23.33	23.50	23.10	23.32	113,616	23.13
5/09/2025	22.62	22.81	22.43	22.47	33,151	22.29
5/08/2025	22.41	22.88	22.39	22.61	87,207	22.43
5/07/2025	22.78	22.81	22.22	22.29	49,551	22.11
5/06/2025	22.52	22.79	22.31	22.38	40,839	22.20
5/05/2025	23.17	23.25	22.47	22.57	76,899	22.39
5/02/2025	22.98	22.98	22.26	22.56	47,492	22.38
5/01/2025	21.98	22.15	21.71	21.99	53,041	21.81
4/30/2025	21.81	22.15	21.34	21.95	62,095	21.77
4/29/2025	21.84	22.19	21.84	22.16	57,247	21.98
4/28/2025	21.90	21.98	21.58	21.92	49,303	21.74
4/25/2025	22.80	22.80	21.66	21.90	58,444	21.72
4/24/2025	21.74	22.16	21.66	22.14	76,224	21.96
4/23/2025	22.24	22.54	21.59	21.73	58,655	21.55
4/22/2025	21.41	21.93	21.23	21.80	52,193	21.62
4/21/2025	21.15	21.30	20.90	21.15	75,712	20.98
4/17/2025	21.26	21.59	21.12	21.37	90,927	21.20
4/16/2025	20.75	21.31	20.53	21.24	95,450	21.07
4/15/2025	20.74	21.66	19.78	20.85	155,514	20.68
4/14/2025	21.06	21.58	20.36	20.94	113,030	20.77
4/11/2025	20.85	21.19	20.41	20.62	87,533	20.45
4/10/2025	21.28	21.83	20.19	20.87	124,625	20.70
4/09/2025	20.38	22.45	20.34	21.72	116,468	21.54
4/08/2025	21.13	22.44	20.41	20.78	152,530	20.61
4/07/2025	19.66	20.97	19.38	20.48	104,247	20.31
4/04/2025	19.76	20.12	19.32	20.07	84,971	19.91
4/03/2025	21.64	21.85	20.53	20.58	76,307	20.41
4/02/2025	22.04	22.52	22.04	22.51	57,957	22.33
4/01/2025	22.05	22.42	21.82	22.34	68,362	22.16
3/31/2025	22.03	22.39	21.95	22.25	65,112	22.07
3/28/2025	23.00	23.49	22.16	22.26	54,104	22.08
3/27/2025	22.87	23.45	22.60	22.83	90,103	22.64
3/26/2025	22.58	22.99	22.46	22.57	37,170	22.39
3/25/2025	22.37	22.93	22.25	22.59	70,133	22.41
3/24/2025	22.05	22.95	21.98	22.83	62,494	22.64
3/21/2025	22.34	22.43	21.99	22.16	169,398	21.98
3/20/2025	22.69	22.99	22.60	22.62	31,288	22.44
3/19/2025	22.62	23.19	22.62	22.97	75,104	22.78
3/18/2025	22.51	22.65	22.32	22.54	64,891	22.36
3/17/2025	22.77	23.08	22.50	22.65	46,092	22.47
3/14/2025	22.23	22.86	21.41	22.80	91,945	22.61
3/13/2025	22.70	22.81	22.17	22.39	48,269	22.21
3/12/2025	22.49	23.05	22.03	22.58	88,972	22.40
3/11/2025	22.61	22.77	22.29	22.36	81,034	22.18
3/10/2025	23.05	23.12	22.37	22.48	76,011	22.30
3/07/2025	23.19	23.56	22.93	23.34	125,215	23.15
3/06/2025	23.06	23.57	23.05	23.48	66,319	23.29
3/05/2025	24.10	24.45	23.70	23.78	66,902	23.59
3/04/2025	24.07	24.56	23.90	24.07	57,165	23.87
3/03/2025	24.95	25.18	24.61	24.76	57,727	24.56