Price Alert

CNFinance Limited (CNF)

NYSE: CNF · Real-Time Price · USD

0.60

0.00 (0.37%)

At close: Aug 15, 2025, 11:35 AM

CNF Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	0.59	0.62	0.59	0.60	0.60	-1.64%	36,010
Aug 13, 2025	0.64	0.64	0.59	0.61	0.61	-4.69%	22,552
Aug 12, 2025	0.64	0.69	0.60	0.64	0.64	0.00%	98,353
Aug 11, 2025	0.67	0.70	0.60	0.64	0.64	-4.48%	74,030
Aug 8, 2025	0.71	0.71	0.66	0.67	0.67	-9.46%	78,944
Aug 7, 2025	0.70	0.78	0.70	0.74	0.74	1.37%	56,100
Aug 6, 2025	0.79	0.84	0.71	0.73	0.73	-7.59%	336,443
Aug 5, 2025	0.81	0.88	0.78	0.79	0.79	0.00%	190,041
Aug 4, 2025	0.70	0.81	0.70	0.79	0.79	12.86%	130,304
Aug 1, 2025	0.70	0.71	0.68	0.70	0.70	-2.78%	85,016
Jul 31, 2025	0.75	0.75	0.70	0.72	0.72	-2.70%	17,247
Jul 30, 2025	0.72	0.77	0.72	0.74	0.74	0.00%	87,400
Jul 29, 2025	0.80	0.80	0.72	0.74	0.74	-6.33%	77,900
Jul 28, 2025	0.71	0.80	0.70	0.79	0.79	9.72%	117,100
Jul 25, 2025	0.70	0.76	0.68	0.72	0.71	2.86%	165,905
Jul 24, 2025	0.70	0.77	0.67	0.70	0.70	-6.67%	298,365
Jul 23, 2025	0.76	0.76	0.73	0.75	0.75	1.35%	38,216
Jul 22, 2025	0.71	0.76	0.67	0.74	0.74	0.00%	499,200
Jul 21, 2025	0.76	0.77	0.70	0.74	0.74	1.37%	106,600
Jul 18, 2025	0.78	0.79	0.72	0.73	0.73	-7.59%	154,026