Dark

CCNE
CNB Financial Corp/PA
stock NASDAQ

At Close

Sep 25, 2026 3:59:43 PM EDT

34.08USD+0.501%(+0.17)125,494

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:28:30 AM EDT

33.65USD-0.767%(-0.26)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	33.9700	34.4200	33.890000	34.0900	+0.531%	125,494	0.000%
2026-09-24	33.7000	34.1100	33.380000	33.9100	+1.436%	164,075	+0.531%
2026-09-23	33.5600	33.8000	33.370000	33.4300	-0.860%	120,906	+1.974%
2026-09-22	34.2700	34.3200	33.720000	33.7200	-0.677%	143,186	+1.097%
2026-09-21	34.1600	34.2400	33.850000	33.9500	-0.586%	104,776	+0.412%
2026-09-18	33.8400	34.3000	33.560000	34.1500	+0.117%	370,177	-0.176%
2026-09-17	34.3600	34.3700	33.740000	34.1100	+0.206%	139,546	-0.059%
2026-09-16	34.5900	34.6100	33.465000	34.0400	-1.732%	203,877	+0.147%
2026-09-15	34.5900	34.7700	34.320000	34.6400	+0.058%	168,489	-1.588%
2026-09-14	34.4900	34.8400	34.300000	34.6200	+0.406%	122,213	-1.531%
2026-09-11	34.8300	35.1900	34.180000	34.4800	+0.029%	97,367	-1.131%
2026-09-10	34.1500	34.4700	33.885000	34.4700	+0.937%	90,539	-1.102%
2026-09-09	34.1800	34.5600	33.829600	34.1500	-0.871%	147,122	-0.176%
2026-09-08	34.7800	34.9100	34.330000	34.4500	-1.318%	114,600	-1.045%
2026-09-04	34.1100	34.9400	34.110000	34.9100	+1.630%	167,244	-2.349%
2026-09-03	34.3600	34.9200	34.320000	34.3500	+0.704%	227,610	-0.757%
2026-09-02	33.4400	34.2200	33.410000	34.1100	+2.065%	150,766	-0.059%
2026-09-01	33.5300	33.9700	33.230000	33.4200	-1.183%	162,232	+2.005%
2026-08-31	33.9600	34.1100	33.610000	33.8200	-0.559%	116,681	+0.798%
2026-08-28	33.9700	34.2400	33.610000	34.0100	+0.118%	117,798	+0.235%
2026-08-27	33.7600	34.0850	33.400000	33.9700	+0.266%	161,667	+0.353%
2026-08-26	33.9900	34.1700	33.575000	33.8800	-0.088%	103,302	+0.620%
2026-08-25	34.3800	34.4000	33.690000	33.9100	-0.382%	96,126	+0.531%
2026-08-24	33.8000	34.3350	33.800000	34.0400	+0.591%	133,804	+0.147%
2026-08-21	34.0300	34.1000	33.480000	33.8400	+0.178%	260,069	+0.739%
2026-08-20	33.6500	33.8600	33.510000	33.7800	-0.177%	106,548	+0.918%
2026-08-19	34.9200	35.3500	33.735000	33.8400	-2.814%	127,264	+0.739%
2026-08-18	34.8300	35.0800	34.570000	34.8200	-0.086%	132,023	-2.096%
2026-08-17	34.8300	35.1650	34.700000	34.8500	-0.258%	145,460	-2.181%
2026-08-14	34.8900	35.1500	34.770000	34.9400	-0.029%	180,859	-2.433%
2026-08-13	34.8800	35.1100	34.800000	34.9500	+0.373%	139,094	-2.461%
2026-08-12	34.6400	34.9850	34.430000	34.8200	+0.840%	134,258	-2.096%
2026-08-11	34.2800	34.5900	34.150000	34.5300	+0.729%	223,638	-1.274%
2026-08-10	34.4100	34.7450	34.065000	34.2800	-0.953%	192,868	-0.554%
2026-08-07	35.0700	35.0700	34.470000	34.6100	-1.508%	167,299	-1.502%
2026-08-06	35.6100	35.8400	34.860000	35.1400	-1.153%	188,146	-2.988%
2026-08-05	35.8900	35.9150	35.300000	35.5500	-0.476%	304,299	-4.107%
2026-08-04	35.4900	36.0550	35.270100	35.7200	+0.506%	160,642	-4.563%
2026-08-03	35.6500	36.1700	35.250000	35.5400	+1.254%	157,099	-4.080%
2026-07-31	34.9400	35.4300	34.500000	35.1000	+0.314%	164,086	-2.877%
2026-07-30	35.7300	36.0800	34.950000	34.9900	-1.575%	136,751	-2.572%
2026-07-29	35.4100	35.9150	35.270000	35.5500	+0.282%	134,349	-4.107%
2026-07-28	34.7400	35.6000	34.560000	35.4500	+2.724%	152,192	-3.836%
2026-07-27	34.6700	34.7900	34.270000	34.5100	-0.461%	124,075	-1.217%
2026-07-24	33.9400	34.7920	32.712000	34.6700	+2.211%	158,185	-1.673%
2026-07-23	33.2100	33.9800	33.080000	33.9200	+0.563%	142,330	+0.501%
2026-07-22	34.1800	34.2200	33.565000	33.7300	-1.891%	158,200	+1.067%
2026-07-21	34.0100	34.4800	33.720000	34.3800	+0.999%	185,392	-0.844%
2026-07-20	34.2800	34.2800	33.810000	34.0400	-0.671%	99,072	+0.147%
2026-07-17	34.9300	35.0750	34.140000	34.2700	-2.504%	171,359	-0.525%
2026-07-16	33.9400	35.2350	33.940000	35.1500	+3.443%	151,765	-3.016%
2026-07-15	33.5200	34.1300	33.520000	33.9800	+1.645%	113,789	+0.324%
2026-07-14	33.6800	33.9600	33.325000	33.4300	-0.742%	169,851	+1.974%
2026-07-13	33.6800	33.9900	33.445000	33.6800	+0.178%	145,698	+1.217%
2026-07-10	33.3200	33.7100	33.110000	33.6200	+0.478%	63,379	+1.398%
2026-07-09	33.1000	33.6800	32.960000	33.4600	+1.486%	156,751	+1.883%
2026-07-08	33.3800	33.7050	32.730000	32.9700	-1.228%	209,347	+3.397%
2026-07-07	33.9200	34.5100	33.360000	33.3800	-1.067%	113,552	+2.127%
2026-07-06	33.7500	34.3750	33.480000	33.7400	+0.148%	121,682	+1.037%
2026-07-02	34.4100	34.9150	33.480100	33.6900	-1.836%	162,966	+1.187%
2026-07-01	33.7400	34.5000	33.690000	34.3200	+1.810%	160,471	-0.670%
2026-06-30	33.8000	33.9500	33.520000	33.7100	-0.443%	128,995	+1.127%
2026-06-29	33.8500	33.9400	32.650000	33.8600	-0.324%	149,132	+0.679%
2026-06-26	33.7100	34.2900	33.300000	33.9700	+1.252%	765,357	+0.353%
2026-06-25	33.3800	33.9000	32.890000	33.5500	-0.060%	135,882	+1.610%
2026-06-24	33.0600	33.6700	32.600000	33.5700	+1.543%	206,102	+1.549%
2026-06-23	32.4400	33.2200	32.290000	33.0600	+2.290%	166,882	+3.116%
2026-06-22	32.1700	32.5100	32.135000	32.3200	+0.498%	112,423	+5.476%
2026-06-18	32.3700	32.3900	31.950000	32.1600	+0.783%	516,872	+6.001%
2026-06-17	32.2800	32.7100	31.540000	31.9100	-0.931%	130,750	+6.832%
2026-06-16	32.6300	33.1300	32.020000	32.2100	-1.075%	185,965	+5.837%
2026-06-15	32.9000	33.2199	32.439000	32.5600	-0.732%	231,914	+4.699%
2026-06-12	32.7600	33.1000	32.440000	32.8000	+0.675%	243,700	+3.933%
2026-06-11	32.4400	32.7550	32.010000	32.5800	+0.898%	265,946	+4.635%
2026-06-10	31.7200	32.4850	31.720000	32.2900	+1.637%	121,618	+5.574%
2026-06-09	31.4200	32.4200	31.415000	31.7700	+1.275%	106,750	+7.302%
2026-06-08	31.1200	31.5700	30.840000	31.3700	+1.031%	84,939	+8.671%
2026-06-05	30.8900	31.3700	30.245000	31.0500	+0.161%	134,869	+9.791%
2026-06-04	30.2000	31.0300	29.985000	31.0000	+4.237%	128,135	+9.968%
2026-06-03	30.6000	30.7100	29.730000	29.7400	-3.316%	108,358	+14.627%
2026-06-02	30.0300	30.9900	28.581000	30.7600	+1.989%	108,013	+10.826%
2026-06-01	30.2900	30.4650	29.450000	30.1600	-1.663%	135,915	+13.031%
2026-05-29	30.7400	31.1400	30.650000	30.6700	-0.422%	520,148	+11.151%
2026-05-28	30.7200	30.9800	30.230000	30.8000	0.000%	116,561	+10.682%
2026-05-27	31.2100	31.3300	30.660000	30.8000	-1.092%	90,923	+10.682%
2026-05-26	30.7800	31.2400	30.620000	31.1400	+1.599%	91,436	+9.473%
2026-05-22	30.9100	31.2700	30.610000	30.6500	-0.519%	87,016	+11.223%
2026-05-21	30.4900	30.8950	30.090000	30.8100	+0.950%	122,337	+10.646%
2026-05-20	30.1000	30.7250	29.670000	30.5200	+2.039%	118,196	+11.697%
2026-05-19	29.8300	30.0500	29.630100	29.9100	-0.532%	107,749	+13.975%
2026-05-18	29.4800	30.6140	29.370000	30.0700	+2.314%	121,188	+13.369%
2026-05-15	30.1300	30.1300	29.320000	29.3900	-3.291%	154,315	+15.992%
2026-05-14	30.5100	30.7900	30.360000	30.3900	+0.264%	97,355	+12.175%
2026-05-13	30.2600	31.0750	30.180000	30.3100	-0.623%	119,385	+12.471%
2026-05-12	30.8300	30.8300	30.020100	30.5000	-0.748%	87,443	+11.770%
2026-05-11	31.1600	31.3300	30.650000	30.7300	-1.443%	75,887	+10.934%
2026-05-08	30.9200	31.2500	30.850000	31.1800	+0.678%	87,214	+9.333%
2026-05-07	30.9400	31.2800	30.790000	30.9700	+0.097%	76,103	+10.074%
2026-05-06	31.0500	31.2000	30.750000	30.9400	+0.487%	79,398	+10.181%
2026-05-05	30.2400	30.9100	28.900000	30.7900	+1.819%	103,876	+10.718%
2026-05-04	30.7800	30.7800	30.120000	30.2400	-1.434%	91,402	+12.731%
2026-05-01	30.4800	30.9100	30.040000	30.6800	+0.987%	78,030	+11.115%
2026-04-30	30.0500	30.6700	29.885000	30.3800	+0.165%	104,998	+12.212%
2026-04-29	31.0300	31.1800	30.225000	30.3300	-2.944%	150,346	+12.397%
2026-04-28	30.9500	31.5400	30.950000	31.2500	+1.461%	122,445	+9.088%
2026-04-27	30.0900	30.8200	30.000000	30.8000	+2.088%	127,114	+10.682%
2026-04-24	30.3200	30.4300	29.925000	30.1700	-1.050%	110,634	+12.993%
2026-04-23	30.2200	30.6899	29.830000	30.4900	+0.893%	115,304	+11.807%
2026-04-22	30.0300	30.5600	29.640000	30.2200	+1.070%	131,324	+12.806%
2026-04-21	31.0000	31.4350	29.825000	29.9000	-3.486%	195,183	+14.013%
2026-04-20	31.1500	31.5450	30.915000	30.9800	-1.180%	165,630	+10.039%
2026-04-17	30.7300	31.8000	30.600000	31.3500	+2.888%	281,313	+8.740%
2026-04-16	30.3000	30.6150	30.300000	30.4700	-0.098%	123,407	+11.881%
2026-04-15	30.7300	30.9800	30.480000	30.5000	-1.231%	111,037	+11.770%
2026-04-14	30.8000	31.0700	30.280000	30.8800	-0.194%	116,313	+10.395%
2026-04-13	31.1100	31.1100	30.680000	30.9400	-0.833%	163,633	+10.181%
2026-04-10	31.2600	31.2600	30.800000	31.2000	-0.351%	126,997	+9.263%
2026-04-09	30.5000	31.4200	30.500000	31.3100	+1.722%	163,240	+8.879%
2026-04-08	31.0600	31.4299	30.690000	30.7800	+1.017%	173,714	+10.754%
2026-04-07	29.8900	30.5200	29.640000	30.4700	+1.770%	166,556	+11.881%
2026-04-06	29.3100	29.9700	29.210000	29.9400	+2.149%	166,333	+13.861%
2026-04-02	29.0100	29.5200	28.910000	29.3100	0.000%	311,967	+16.308%
2026-04-01	29.1300	29.7500	29.130000	29.3100	+1.209%	136,845	+16.308%
2026-03-31	28.9900	29.0700	28.500000	28.9600	+1.259%	181,998	+17.714%
2026-03-30	28.4900	28.6700	28.255000	28.6000	+0.811%	176,193	+19.196%
2026-03-27	28.4100	28.5900	28.230000	28.3700	-0.665%	146,673	+20.162%
2026-03-26	28.3200	28.7500	28.320000	28.5600	+0.140%	264,059	+19.363%
2026-03-25	28.6800	28.8150	28.310000	28.5200	+0.671%	269,668	+19.530%
2026-03-24	27.8500	28.8100	27.775000	28.3300	+0.568%	264,606	+20.332%
2026-03-23	28.1800	28.7800	28.010000	28.1700	+2.623%	391,372	+21.015%
2026-03-20	27.6700	28.2200	27.135000	27.4500	-0.580%	236,236	+24.189%
2026-03-19	26.9000	27.8100	26.820000	27.6100	+1.995%	200,907	+23.470%
2026-03-18	27.2900	27.5450	26.850000	27.0700	-1.492%	143,456	+25.933%
2026-03-17	27.4700	27.7000	27.230000	27.4800	+0.219%	175,973	+24.054%
2026-03-16	27.3800	27.8600	27.205000	27.4200	+1.069%	161,194	+24.325%
2026-03-13	27.2700	27.4500	26.800000	27.1300	+0.148%	140,781	+25.654%
2026-03-12	26.3900	27.1950	26.250000	27.0900	+0.445%	137,061	+25.840%
2026-03-11	27.3800	27.4200	26.780000	26.9700	-1.623%	81,406	+26.400%
2026-03-10	27.1600	27.9600	27.100000	27.4150	+0.201%	91,722	+24.348%
2026-03-09	27.2700	27.5700	26.360000	27.3600	-0.437%	121,271	+24.598%
2026-03-06	27.2500	28.2450	26.850100	27.4800	-1.364%	125,384	+24.054%
2026-03-05	28.0900	28.4400	27.670000	27.8600	-2.280%	125,723	+22.362%
2026-03-04	28.5700	28.7950	28.260000	28.5100	+0.849%	113,070	+19.572%
2026-03-03	27.8600	28.5750	27.550000	28.2700	-0.911%	116,091	+20.587%
2026-03-02	27.5500	28.7800	27.250000	28.5300	+1.856%	118,544	+19.488%
2026-02-27	28.9600	29.0150	27.850000	28.0100	-5.244%	168,444	+21.707%
2026-02-26	29.7900	30.3000	29.110000	29.5600	-0.438%	115,135	+15.325%
2026-02-25	29.2100	29.8000	28.940000	29.6900	+1.783%	260,747	+14.820%
2026-02-24	29.2100	29.2900	28.900000	29.1700	+0.241%	174,734	+16.867%
2026-02-23	29.9600	30.2150	28.745000	29.1000	-2.935%	235,274	+17.148%
2026-02-20	29.4600	30.0000	29.130000	29.9800	+1.662%	138,333	+13.709%
2026-02-19	29.2700	29.5100	29.100000	29.4900	0.000%	113,033	+15.599%
2026-02-18	29.8600	30.2600	29.420000	29.4900	-1.239%	150,534	+15.599%
2026-02-17	29.7700	30.1800	29.380000	29.8600	+0.606%	128,460	+14.166%
2026-02-13	29.5300	29.8900	29.100000	29.6800	+0.576%	141,753	+14.858%
2026-02-12	30.0600	30.2400	29.130100	29.5100	-1.139%	195,418	+15.520%
2026-02-11	29.0800	30.8400	29.080000	29.8500	+3.898%	496,006	+14.204%
2026-02-10	29.0700	29.2300	28.570000	28.7300	-1.339%	131,907	+18.656%
2026-02-09	29.2400	29.3400	28.839900	29.1200	-0.137%	85,715	+17.067%
2026-02-06	29.3000	29.5000	29.100000	29.1600	+0.344%	160,430	+16.907%
2026-02-05	28.9800	29.2000	28.800000	29.0600	+0.207%	116,974	+17.309%
2026-02-04	28.9000	29.3450	28.780000	29.0000	+1.328%	173,440	+17.552%
2026-02-03	28.2500	28.8100	28.070000	28.6200	+1.166%	118,479	+19.113%
2026-02-02	27.7000	28.7400	27.590000	28.2900	+2.130%	181,347	+20.502%
2026-01-30	27.1500	27.7800	27.140000	27.7000	+1.465%	129,912	+23.069%
2026-01-29	26.9300	27.7350	26.710000	27.3000	+1.676%	131,138	+24.872%
2026-01-28	27.2200	27.5850	26.245000	26.8500	-0.776%	186,577	+26.965%
2026-01-27	27.1300	27.3400	26.930000	27.0600	-0.111%	126,127	+25.979%
2026-01-26	27.1000	27.6000	26.740100	27.0900	0.000%	106,650	+25.840%
2026-01-23	27.9200	28.2450	26.910000	27.0900	-3.834%	121,611	+25.840%
2026-01-22	28.0600	28.6000	28.000000	28.1700	+0.392%	122,827	+21.015%
2026-01-21	26.8400	28.1900	26.840000	28.0600	+5.133%	183,316	+21.490%
2026-01-20	26.6800	26.9700	26.500000	26.6900	-1.513%	210,944	+27.726%
2026-01-16	26.9100	27.2800	26.890000	27.1000	+0.370%	200,038	+25.793%
2026-01-15	26.5700	27.0000	26.425000	27.0000	+2.273%	235,483	+26.259%
2026-01-14	26.0600	26.6000	25.970000	26.4000	+1.813%	76,990	+29.129%
2026-01-13	26.1300	26.1300	25.720000	25.9300	-0.499%	85,650	+31.469%
2026-01-12	26.0600	26.2600	25.740000	26.0600	-0.648%	81,530	+30.814%
2026-01-09	26.5000	26.7050	26.115000	26.2300	-1.019%	106,462	+29.966%
2026-01-08	25.7500	26.7264	25.750000	26.5000	+2.435%	184,000	+28.642%
2026-01-07	26.1800	26.2300	25.520100	25.8700	-1.109%	111,798	+31.774%
2026-01-06	26.0100	26.1800	25.840000	26.1600	+0.077%	142,490	+30.313%
2026-01-05	25.7000	26.4900	25.657900	26.1400	+1.554%	272,379	+30.413%
2026-01-02	26.3600	26.3600	25.680000	25.7400	-1.643%	145,606	+32.440%
2025-12-31	26.4100	26.4600	26.090000	26.1700	-0.834%	91,127	+30.264%
2025-12-30	26.6800	26.6900	26.290000	26.3900	-0.901%	79,457	+29.178%
2025-12-29	26.8200	26.9949	26.610000	26.6300	-0.708%	103,302	+28.014%
2025-12-26	26.8500	27.1450	26.680000	26.8200	-0.186%	147,023	+27.107%
2025-12-24	26.8600	27.0450	26.675000	26.8700	-0.037%	79,411	+26.870%
2025-12-23	27.2100	27.3400	26.850000	26.8800	-0.994%	122,564	+26.823%
2025-12-22	27.4100	27.5300	27.070000	27.1500	-0.804%	121,185	+25.562%
2025-12-19	27.8400	27.8750	27.290000	27.3700	-1.547%	278,875	+24.552%
2025-12-18	27.8400	27.9600	27.680000	27.8000	+0.725%	121,050	+22.626%
2025-12-17	27.7200	28.0100	27.550000	27.6000	-0.433%	107,275	+23.514%
2025-12-16	27.9500	28.0000	27.655000	27.7200	-0.467%	116,957	+22.980%
2025-12-15	27.9900	28.0400	27.730000	27.8500	-0.108%	127,817	+22.406%
2025-12-12	27.9500	28.0000	27.530000	27.8800	+0.468%	164,901	+22.274%
2025-12-11	27.5600	28.0000	27.560000	27.7500	+0.507%	142,311	+22.847%
2025-12-10	26.7500	27.7600	26.750000	27.6100	+3.563%	203,187	+23.470%
2025-12-09	26.5500	26.9900	26.500000	26.6600	+0.414%	82,950	+27.869%
2025-12-08	26.6700	26.8400	26.450000	26.5500	+0.075%	129,048	+28.399%
2025-12-05	26.9400	27.0300	26.505000	26.5300	-1.522%	161,928	+28.496%
2025-12-04	26.9500	27.1900	26.810000	26.9400	-0.037%	123,058	+26.540%
2025-12-03	26.3100	26.9900	26.285000	26.9500	+2.981%	117,816	+26.494%
2025-12-02	26.2900	26.5150	26.080000	26.1700	-0.267%	154,042	+30.264%
2025-12-01	25.7800	26.3950	25.780000	26.2400	+1.235%	143,111	+29.916%
2025-11-28	26.0800	26.0800	25.850000	25.9200	-0.955%	57,911	+31.520%
2025-11-26	25.8100	26.2000	25.660000	26.1700	+0.654%	152,923	+30.264%
2025-11-25	25.4000	26.0500	25.395000	26.0000	+3.134%	122,503	+31.115%
2025-11-24	25.1500	25.4400	24.640000	25.2100	+0.759%	116,639	+35.224%
2025-11-21	24.2000	25.1500	24.100000	25.0200	+3.388%	113,040	+36.251%
2025-11-20	24.3600	24.9100	23.890000	24.2000	+0.749%	142,759	+40.868%
2025-11-19	24.0000	24.3000	23.780000	24.0200	+0.083%	59,718	+41.923%
2025-11-18	24.3000	24.5410	23.910000	24.0000	-1.356%	75,163	+42.042%
2025-11-17	24.9900	24.9900	24.280000	24.3300	-2.602%	151,426	+40.115%
2025-11-14	24.9200	25.0300	24.570000	24.9800	-0.080%	88,792	+36.469%
2025-11-13	24.9400	25.3350	24.820000	25.0000	-0.160%	114,024	+36.360%
2025-11-12	25.1300	25.5000	24.920000	25.0400	-0.437%	75,005	+36.142%
2025-11-11	24.9400	25.1700	24.750000	25.1500	+1.045%	59,321	+35.547%
2025-11-10	24.9000	25.1050	24.640000	24.8900	+0.484%	110,298	+36.963%
2025-11-07	24.4700	24.8200	24.185000	24.7700	+1.226%	89,740	+37.626%
2025-11-06	24.6500	24.9750	24.290000	24.4700	-0.891%	63,302	+39.313%
2025-11-05	24.4700	24.8900	24.300000	24.6900	+0.940%	86,085	+38.072%
2025-11-04	24.3800	24.4800	24.140000	24.4600	-0.245%	113,504	+39.370%
2025-11-03	24.4400	24.7100	24.145000	24.5200	-0.325%	138,736	+39.029%
2025-10-31	24.8100	24.9100	24.405000	24.6000	+1.653%	82,912	+38.577%
2025-10-30	24.0700	24.3900	24.070000	24.2000	-0.371%	95,223	+40.868%
2025-10-29	24.3400	24.5700	23.965000	24.2900	-0.654%	163,110	+40.346%
2025-10-28	24.5000	24.5200	24.215000	24.4500	-0.285%	71,621	+39.427%
2025-10-27	24.8500	24.8500	24.355000	24.5200	-0.889%	92,968	+39.029%
2025-10-24	24.5900	24.8300	24.490000	24.7400	+1.811%	59,559	+37.793%
2025-10-23	24.4200	24.6550	24.000000	24.3000	-0.369%	85,317	+40.288%
2025-10-22	24.2500	24.8150	24.100000	24.3900	+0.743%	106,293	+39.770%
2025-10-21	24.1500	24.5200	23.999016	24.2100	+0.083%	82,063	+40.810%
2025-10-20	23.3800	24.2850	23.370000	24.1900	+4.402%	130,573	+40.926%
2025-10-17	23.2400	23.3800	22.800000	23.1700	+0.564%	118,322	+47.130%
2025-10-16	24.3400	24.3800	22.930000	23.0400	-5.805%	159,139	+47.960%
2025-10-15	24.8400	25.0084	24.250000	24.4600	-0.771%	87,048	+39.370%
2025-10-14	23.6500	24.7150	23.650000	24.6500	+3.311%	95,747	+38.296%
2025-10-13	23.9700	24.0350	23.470000	23.8600	+1.102%	136,349	+42.875%
2025-10-10	24.3800	24.6000	23.550000	23.6000	-3.199%	208,293	+44.449%
2025-10-09	24.2600	24.6400	23.960000	24.3800	+0.206%	135,195	+39.828%
2025-10-08	24.3600	24.4700	24.010000	24.3300	+0.082%	130,930	+40.115%
2025-10-07	24.3900	24.5700	24.050000	24.3100	-0.082%	137,871	+40.230%
2025-10-06	24.2600	24.5000	23.940000	24.3300	+1.206%	104,937	+40.115%
2025-10-03	23.6900	24.1200	23.690000	24.0400	+1.778%	123,199	+41.805%
2025-10-02	23.9200	23.9700	23.490000	23.6200	-1.583%	108,556	+44.327%
2025-10-01	24.0000	24.5200	23.570000	24.0000	-0.826%	99,331	+42.042%
2025-09-30	24.5600	25.8300	23.890000	24.2000	-0.941%	104,750	+40.868%
2025-09-29	24.9300	24.9300	24.230000	24.4300	-2.006%	114,445	+39.542%
2025-09-26	25.1400	25.3050	24.850000	24.9300	-0.717%	70,639	+36.743%
2025-09-25	25.1000	25.2400	24.972400	25.1100	-0.476%	97,366	+35.763%
2025-09-24	25.7100	26.1250	25.220000	25.2300	-1.368%	129,787	+35.117%
2025-09-23	25.8100	26.2400	25.560000	25.5800	-0.891%	140,027	+33.268%
2025-09-22	26.0700	26.1800	25.670000	25.8100	-1.300%	179,444	+32.081%
2025-09-19	26.6500	26.6500	25.950000	26.1500	-1.876%	544,525	+30.363%
2025-09-18	25.8900	26.6800	25.890000	26.6500	+3.777%	155,770	+27.917%
2025-09-17	25.4300	26.3400	25.360000	25.6800	+1.023%	155,909	+32.749%
2025-09-16	25.6500	25.6500	25.205000	25.4200	-1.128%	104,524	+34.107%
2025-09-15	25.8700	25.9500	25.618000	25.7100	-0.387%	86,232	+32.594%
2025-09-12	26.0400	26.0767	25.710000	25.8100	-0.921%	83,414	+32.081%
2025-09-11	25.9000	26.1200	25.640000	26.0500	+0.813%	100,770	+30.864%
2025-09-10	25.9000	26.3500	25.755000	25.8400	-0.232%	69,631	+31.927%
2025-09-09	26.2100	26.2600	25.800000	25.9000	-1.145%	108,786	+31.622%
2025-09-08	26.0600	26.2200	25.800000	26.2000	+0.576%	118,489	+30.115%
2025-09-05	26.4600	26.5650	25.970000	26.0500	-0.988%	87,552	+30.864%
2025-09-04	26.0300	26.3200	25.875000	26.3100	+1.153%	103,394	+29.571%
2025-09-03	25.9700	26.2800	25.800000	26.0100	-0.268%	134,048	+31.065%
2025-09-02	25.9700	26.1350	25.830000	26.0800	-0.874%	144,923	+30.713%
2025-08-29	26.4300	26.5300	26.060000	26.3100	-0.792%	97,487	+29.571%
2025-08-28	26.9500	26.9500	26.465000	26.5200	-0.971%	79,741	+28.544%
2025-08-27	26.5900	26.8850	26.590000	26.7800	+0.563%	91,530	+27.296%
2025-08-26	26.1600	26.7000	26.050000	26.6300	+1.836%	85,528	+28.014%
2025-08-25	26.3100	26.3800	26.100000	26.1500	-0.646%	81,736	+30.363%
2025-08-22	25.0600	26.4100	24.990000	26.3200	+5.491%	244,117	+29.521%
2025-08-21	24.9300	25.0200	24.750000	24.9500	-0.240%	102,007	+36.633%
2025-08-20	24.9600	25.0550	24.800000	25.0100	+0.482%	98,563	+36.305%
2025-08-19	24.9800	25.2600	24.880000	24.8900	-0.360%	104,977	+36.963%
2025-08-18	25.0900	25.1600	24.590000	24.9800	-0.438%	185,398	+36.469%
2025-08-15	25.3900	25.3900	24.720000	25.0900	-0.476%	521,758	+35.871%
2025-08-14	24.6100	25.2900	24.480000	25.2100	+1.449%	195,988	+35.224%
2025-08-13	24.3000	24.8600	24.020000	24.8500	+3.499%	199,362	+37.183%
2025-08-12	22.8300	24.0200	22.760000	24.0100	+6.333%	157,911	+41.983%
2025-08-11	22.4000	22.6500	22.360000	22.5800	+0.984%	93,950	+50.974%
2025-08-08	22.0000	22.9239	21.760000	22.3600	+2.710%	167,548	+52.460%
2025-08-07	22.4200	22.5300	21.630000	21.7700	-2.289%	167,779	+56.592%
2025-08-06	22.5100	22.6950	22.270000	22.2800	-1.110%	108,520	+53.007%
2025-08-05	22.6800	22.7450	22.315000	22.5300	-0.177%	115,134	+51.309%
2025-08-04	22.5500	22.6700	22.093300	22.5700	+0.400%	153,663	+51.041%
2025-08-01	22.5600	22.7400	22.130000	22.4800	-2.048%	216,637	+51.646%
2025-07-31	23.0500	23.0900	22.710000	22.9500	-0.864%	240,073	+48.540%
2025-07-30	23.5700	23.7100	23.050000	23.1500	-1.405%	237,930	+47.257%
2025-07-29	24.2600	24.3000	23.460000	23.4800	-2.167%	183,943	+45.187%
2025-07-28	24.1800	24.4061	23.600000	24.0000	-0.042%	225,347	+42.042%
2025-07-25	24.1700	24.2450	23.420000	24.0100	-1.598%	209,265	+41.983%
2025-07-24	24.4200	24.7900	24.170000	24.4000	+0.702%	155,631	+39.713%
2025-07-23	24.4800	24.7100	23.660000	24.2300	+2.800%	329,180	+40.693%
2025-07-22	23.8650	23.9500	23.540000	23.5700	-0.716%	79,613	+44.633%
2025-07-21	23.7100	24.2200	23.650000	23.7400	+0.169%	109,364	+43.597%
2025-07-18	24.4600	24.4600	23.590000	23.7000	-1.985%	83,318	+43.840%
2025-07-17	23.8000	24.3750	23.800000	24.1800	+1.511%	164,697	+40.984%
2025-07-16	23.8700	24.1000	23.460000	23.8200	-0.042%	92,819	+43.115%
2025-07-15	24.2700	24.2900	23.780000	23.8300	-1.853%	155,235	+43.055%
2025-07-14	23.6800	24.3600	23.660000	24.2800	+2.534%	199,584	+40.404%
2025-07-11	24.0300	24.1800	23.640000	23.6800	-2.230%	100,873	+43.961%
2025-07-10	24.1000	24.4750	24.005000	24.2200	+0.124%	114,999	+40.751%
2025-07-09	24.2800	24.4400	24.050000	24.1900	+0.290%	98,061	+40.926%
2025-07-08	24.1400	24.4100	24.090000	24.1200	+0.208%	85,256	+41.335%
2025-07-07	24.3300	24.5000	23.940000	24.0700	-1.393%	85,192	+41.629%
2025-07-03	24.2300	24.4600	24.155000	24.4100	+1.708%	69,363	+39.656%
2025-07-02	23.9100	24.0900	23.706800	24.0000	+1.266%	106,681	+42.042%
2025-07-01	22.9000	24.0000	22.855000	23.7000	+3.675%	121,728	+43.840%
2025-06-30	22.9900	23.0850	22.810000	22.8600	-0.131%	80,507	+49.125%
2025-06-27	22.6601	23.1600	22.660100	22.8900	+0.044%	146,116	+48.930%
2025-06-26	22.4500	22.9200	22.315000	22.8800	+2.371%	37,024	+48.995%
2025-06-25	22.6300	22.7300	22.300000	22.3500	-1.281%	47,007	+52.528%
2025-06-24	22.6300	22.9600	22.600000	22.6400	+0.801%	37,084	+50.574%
2025-06-23	21.8300	22.4600	21.775000	22.4600	+2.604%	43,034	+51.781%
2025-06-20	22.0300	22.1400	21.600000	21.8900	+0.551%	97,181	+55.733%
2025-06-18	21.5200	21.9200	21.485000	21.7700	+1.162%	60,763	+56.592%
2025-06-17	21.5100	21.8300	21.430000	21.5200	-0.829%	43,865	+58.411%
2025-06-16	22.0700	22.0700	21.550000	21.7000	-0.641%	67,709	+57.097%
2025-06-13	21.9000	23.0100	21.635000	21.8400	-1.710%	91,057	+56.090%
2025-06-12	22.0800	22.2600	21.940000	22.2200	+0.271%	54,129	+53.420%
2025-06-11	22.4200	22.4200	21.990000	22.1600	-0.449%	56,128	+53.836%
2025-06-10	22.0400	22.3800	21.910000	22.2600	+1.505%	38,748	+53.145%
2025-06-09	22.2200	22.2200	21.460000	21.9300	-0.227%	44,560	+55.449%
2025-06-06	21.8100	21.9800	21.645000	21.9800	+2.710%	60,015	+55.096%
2025-06-05	21.4100	21.5400	21.190000	21.4000	+0.234%	75,777	+59.299%
2025-06-04	21.6900	21.9500	21.300000	21.3500	-1.749%	50,200	+59.672%
2025-06-03	21.3700	21.7800	21.250000	21.7300	+1.447%	48,564	+56.880%
2025-06-02	21.6400	21.6400	21.270000	21.4200	-1.154%	92,840	+59.150%
2025-05-30	21.9300	21.9300	21.630000	21.6700	-2.034%	55,755	+57.314%
2025-05-29	22.0100	22.1200	21.895000	22.1200	+0.363%	40,689	+54.114%
2025-05-28	22.3400	22.3750	21.990000	22.0400	-1.651%	60,803	+54.673%
2025-05-27	21.9800	22.4100	21.810000	22.4100	+3.082%	46,480	+52.120%
2025-05-23	21.5600	21.9000	21.560000	21.7400	-1.092%	44,352	+56.808%
2025-05-22	21.9300	22.2700	21.650000	21.9800	-0.453%	94,749	+55.096%
2025-05-21	22.7000	22.7200	22.020000	22.0800	-3.158%	90,274	+54.393%
2025-05-20	22.7200	22.9300	22.520000	22.8000	+0.088%	84,570	+49.518%
2025-05-19	22.7500	22.8550	22.500000	22.7800	-0.044%	52,269	+49.649%
2025-05-16	22.9700	23.0200	22.765000	22.7900	-1.042%	63,999	+49.583%
2025-05-15	22.8400	23.1600	22.830000	23.0300	+0.876%	77,190	+48.024%
2025-05-14	23.1400	23.2350	22.814600	22.8300	-1.849%	86,040	+49.321%
2025-05-13	23.5000	23.5650	23.220000	23.2600	-0.257%	59,721	+46.561%
2025-05-12	23.3300	23.5000	23.100000	23.3200	+3.783%	113,616	+46.184%
2025-05-09	22.6200	22.8100	22.430000	22.4700	-0.619%	33,151	+51.713%
2025-05-08	22.4100	22.8800	22.390000	22.6100	+1.436%	87,207	+50.774%
2025-05-07	22.7800	22.8100	22.220000	22.2900	-0.402%	49,551	+52.939%
2025-05-06	22.5200	22.7900	22.310000	22.3800	-0.842%	40,839	+52.324%
2025-05-05	23.1700	23.2500	22.470000	22.5700	+0.044%	76,902	+51.041%
2025-05-02	22.9800	22.9800	22.260000	22.5600	+2.592%	47,492	+51.108%
2025-05-01	21.9800	22.1500	21.710000	21.9900	+0.182%	53,041	+55.025%
2025-04-30	21.8100	22.1500	21.340000	21.9500	-0.948%	62,095	+55.308%
2025-04-29	21.8400	22.1900	21.840000	22.1600	+1.095%	57,247	+53.836%
2025-04-28	21.9000	21.9800	21.580000	21.9200	+0.091%	49,303	+55.520%
2025-04-25	22.8000	22.8000	21.655000	21.9000	-1.084%	58,444	+55.662%
2025-04-24	21.7400	22.1650	21.660000	22.1400	+1.887%	76,224	+53.975%
2025-04-23	22.2400	22.5400	21.590000	21.7300	-0.321%	58,655	+56.880%
2025-04-22	21.4100	21.9300	21.230000	21.8000	+3.073%	52,193	+56.376%
2025-04-21	21.1500	21.3000	20.901300	21.1500	-1.029%	75,712	+61.182%
2025-04-17	21.2600	21.5900	21.120000	21.3700	+0.612%	90,927	+59.523%
2025-04-16	20.7500	21.3140	20.530000	21.2400	+1.871%	95,450	+60.499%
2025-04-15	20.7400	21.6600	19.780000	20.8500	-0.430%	155,514	+63.501%
2025-04-14	21.0600	21.5800	20.355000	20.9400	+1.552%	113,030	+62.798%
2025-04-11	20.8500	21.1900	20.411700	20.6200	-1.198%	87,533	+65.325%
2025-04-10	21.2800	21.8300	20.190000	20.8700	-3.913%	124,625	+63.345%
2025-04-09	20.3800	22.4500	20.335000	21.7200	+4.524%	116,472	+56.952%
2025-04-08	21.1300	22.4363	20.410000	20.7800	+1.465%	152,530	+64.052%
2025-04-07	19.6600	20.9700	19.380000	20.4800	+1.036%	104,247	+66.455%

.dark-mode .d1J1St{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d1J1St{ color: #333333; background-color: white; border: 2px solid #333333; }CCNECNB Financial Corp/PAstock NASDAQ

CCNE
CNB Financial Corp/PA
stock NASDAQ