Daily trading records

CNB Financial Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for CNB Financial.

The verified trading-day record runs from May 28, 2026 through September 16, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free CNB Financial email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review CNB Financial's price trend and period performance.

The chart connects verified session closes from May 27, 2026 through September 16, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.94%

From the September 8, 2026 close of $24.875 to $24.64 on September 16, 2026.

20-session performance

-3.37%

From the August 13, 2026 close of $25.4999 to $24.64 on September 16, 2026.

60-session performance

-0.73%

From the May 27, 2026 close of $24.82 to $24.64 on September 16, 2026.

CNB Financial Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$24.845$24.845$24.60$24.642,807-$0.31 (-1.24%)
$24.90$24.95$24.75$24.952,650+$0.20 (+0.81%)
$24.93$24.9494$24.75$24.751,854-$0.095 (-0.38%)
$24.845$24.845$24.845$24.845350-$0.005 (-0.02%)
$24.80$24.85$24.80$24.85406-$0.025 (-0.10%)
$24.95$24.95$24.875$24.8751,854-$0.145 (-0.58%)
$24.8055$25.04$24.75$25.021,173+$0.17 (+0.68%)
$24.80$24.85$24.80$24.85332-$0.0501 (-0.20%)
$24.95$24.95$24.90$24.9001563+$0.1001 (+0.40%)
$24.85$24.85$24.80$24.80357+$0.05 (+0.20%)
$24.8568$24.8568$24.75$24.75861$0.00 (0.00%)
$24.62$24.75$24.62$24.751,465-$0.10 (-0.40%)
$24.62$24.875$24.62$24.851,772$0.00 (0.00%)
$24.90$25.05$24.85$24.85610-$0.0015 (-0.01%)
$24.8515$24.8515$24.8515$24.8515659+$0.0515 (+0.21%)
$24.7728$25.04$24.61$24.804,210-$0.2005 (-0.80%)
$25.05$25.05$25.00$25.00053,796-$0.0395 (-0.16%)
$25.04$25.04$25.04$25.04293$0.00 (0.00%)
$25.05$25.0501$24.975$25.043,255+$0.0601 (+0.24%)
$25.00$25.00$24.9799$24.9799975-$0.52 (-2.04%)
$25.4999$25.4999$25.4999$25.4999153+$0.3485 (+1.39%)
$25.14$25.1514$25.14$25.15141,105+$0.0213 (+0.08%)
$25.49$25.49$25.12$25.1301894-$0.1599 (-0.63%)
$25.29$25.29$25.29$25.29680-$0.1399 (-0.55%)
$25.19$25.4299$25.10$25.4299716+$0.3199 (+1.27%)
$25.12$25.13$25.08$25.112,323+$0.08 (+0.32%)
$25.03$25.03$25.03$25.03209+$0.03 (+0.12%)
$25.00$25.00$25.00$25.00121-$0.43 (-1.69%)
$25.12$25.43$25.12$25.431,639+$0.44 (+1.76%)
$25.12$25.12$24.99$24.99398+$0.015 (+0.06%)
$24.975$24.975$24.975$24.975404-$0.075 (-0.30%)
$25.05$25.05$25.05$25.05589+$0.08 (+0.32%)
$24.8914$25.07$24.84$24.977,848+$0.10 (+0.40%)
$24.9899$24.9899$24.87$24.87913-$0.034 (-0.14%)
$25.00$25.00$24.904$24.904597-$0.096 (-0.38%)
$25.028$25.028$25.00$25.00764+$0.0032 (+0.01%)
$24.90$25.0034$24.90$24.99681,387+$0.1566 (+0.63%)
$24.85$25.00$24.84$24.84022,487-$0.0547 (-0.22%)
$24.84$24.8949$24.84$24.89491,321-$0.1301 (-0.52%)
$24.98$25.025$24.84$25.0252,021+$0.1749 (+0.70%)
$24.85$24.90$24.85$24.85011,559-$0.0249 (-0.10%)
$24.8001$24.875$24.8001$24.8751,492-$0.0649 (-0.26%)
$24.9399$24.9399$24.9399$24.9399987-$0.0001 (-0.00%)
$24.80$24.94$24.80$24.941,632+$0.07 (+0.28%)
$24.90$24.95$24.87$24.87924+$0.12 (+0.48%)
$24.95$24.95$24.75$24.751,694-$0.0001 (-0.00%)
$24.70$24.79$24.70$24.75012,535-$0.2078 (-0.83%)
$24.74$24.9579$24.6945$24.95793,856+$0.2329 (+0.94%)
$24.725$24.725$24.725$24.725613+$0.0163 (+0.07%)
$24.5721$24.7087$24.5721$24.70871,218+$0.1787 (+0.73%)
$24.75$24.75$24.52$24.53570+$0.0099 (+0.04%)
$24.64$24.64$24.5201$24.52011,214-$0.0791 (-0.32%)
$24.66$24.72$24.5992$24.59921,082+$0.0992 (+0.40%)
$24.53$24.53$24.50$24.50838-$0.2381 (-0.96%)
$24.75$24.75$24.7381$24.7381746-$0.0719 (-0.29%)
$24.68$24.81$24.68$24.81803+$0.13 (+0.53%)
$24.72$24.72$24.68$24.68416-$0.005 (-0.02%)
$24.75$24.75$24.685$24.6851,282-$0.105 (-0.42%)
$24.82$24.82$24.7601$24.792,348-$0.03 (-0.12%)
$24.82$24.82$24.82$24.82104$0.00 (0.00%)

Verified data

Trading days shown
60
Coverage start
May 28, 2026
Coverage end
September 16, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the CNB Financial company profile.Review CNB Financial valuation and profitability metrics.

Read the frequently asked questions.

What is CNB Financial's latest verified closing price?

CNB Financial closed at $24.64 on September 16, 2026.

What period does CNB Financial's price history cover?

The page shows 60 verified sessions from May 28, 2026 through September 16, 2026.

What data is included in CNB Financial's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does CNB Financial's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for CNB Financial's daily prices?

Daily aggregate prices are provided by Polygon.