CNFinance Limited (CNF)
NYSE: CNF
· Real-Time Price · USD
4.36
0.08 (1.75%)
At close: Oct 03, 2025, 3:54 PM
4.36
0.00%
After-hours: Oct 03, 2025, 06:22 PM EDT
CNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.40 | 4.43 | 3.99 | 4.36 | 4.36 | 1.63% | 31,182 |
| Oct 2, 2025 | 3.90 | 4.39 | 3.86 | 4.29 | 4.29 | 6.98% | 57,125 |
| Oct 1, 2025 | 4.20 | 4.35 | 3.78 | 4.01 | 4.01 | -4.30% | 14,700 |
| Sep 30, 2025 | 4.00 | 4.25 | 3.74 | 4.19 | 4.19 | 3.97% | 42,700 |
| Sep 29, 2025 | 4.22 | 4.26 | 3.68 | 4.03 | 4.03 | -1.71% | 89,323 |
| Sep 26, 2025 | 3.28 | 4.10 | 3.28 | 4.10 | 4.10 | 22.39% | 164,121 |
| Sep 25, 2025 | 3.10 | 3.51 | 3.03 | 3.35 | 3.35 | 5.68% | 102,339 |
| Sep 24, 2025 | 3.08 | 3.29 | 3.00 | 3.17 | 3.17 | 7.09% | 88,301 |
| Sep 23, 2025 | 3.09 | 3.10 | 2.85 | 2.96 | 2.96 | -7.79% | 65,600 |
| Sep 22, 2025 | 2.93 | 3.33 | 2.93 | 3.21 | 3.21 | 9.18% | 88,416 |
| Sep 19, 2025 | 2.94 | 3.00 | 2.88 | 2.94 | 2.94 | -2.33% | 39,700 |
| Sep 18, 2025 | 2.95 | 3.12 | 2.90 | 3.01 | 3.01 | -0.66% | 35,378 |
| Sep 17, 2025 | 2.99 | 3.06 | 2.87 | 3.03 | 3.03 | 1.00% | 47,544 |
| Sep 16, 2025 | 3.33 | 3.33 | 2.94 | 3.00 | 3.00 | -1.96% | 42,500 |
| Sep 15, 2025 | 3.03 | 3.14 | 2.96 | 3.06 | 3.06 | 0.33% | 46,163 |
| Sep 12, 2025 | 3.39 | 3.39 | 2.85 | 3.05 | 3.05 | -5.86% | 69,900 |
| Sep 11, 2025 | 3.01 | 3.59 | 3.01 | 3.24 | 3.24 | 3.85% | 82,765 |
| Sep 10, 2025 | 2.90 | 3.22 | 2.90 | 3.12 | 3.12 | 1.96% | 48,410 |
| Sep 9, 2025 | 3.10 | 3.34 | 2.84 | 3.06 | 3.06 | -7.55% | 126,200 |
| Sep 8, 2025 | 3.39 | 3.79 | 2.62 | 3.31 | 3.31 | -28.97% | 247,700 |
Page 1 of 87