CNFinance Limited (CNF)
NYSE: CNF
· Real-Time Price · USD
3.07
0.01 (0.49%)
At close: Sep 10, 2025, 3:58 PM
3.11
1.30%
After-hours: Sep 10, 2025, 07:54 PM EDT
CNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.90 | 3.22 | 2.90 | 3.12 | 3.12 | 1.96% | 47,482 |
| 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 |
| Sep 5, 2025 | 2.36 | 6.25 | 2.36 | 4.66 | 4.66 | 94.17% | 1,201,502 |
| Sep 4, 2025 | 2.98 | 3.20 | 2.40 | 2.40 | 2.40 | -20.79% | 51,974 |
| Sep 3, 2025 | 3.71 | 4.00 | 2.90 | 3.03 | 3.03 | -23.68% | 46,837 |
| Sep 2, 2025 | 4.30 | 4.40 | 3.63 | 3.97 | 3.97 | -3.17% | 14,795 |
| Aug 29, 2025 | 4.50 | 4.70 | 3.71 | 4.10 | 4.10 | 0.00% | 30,953 |
| Aug 28, 2025 | 5.10 | 5.45 | 4.00 | 4.10 | 4.10 | -17.84% | 27,870 |
| Aug 27, 2025 | 4.99 | 4.99 | 4.80 | 4.99 | 4.99 | 2.89% | 4,150 |
| Aug 26, 2025 | 5.50 | 5.50 | 4.75 | 4.85 | 4.85 | -6.73% | 13,964 |
| Aug 25, 2025 | 5.09 | 5.50 | 4.70 | 5.20 | 5.20 | 7.00% | 12,920 |
| Aug 22, 2025 | 5.40 | 5.50 | 4.56 | 4.86 | 4.86 | -6.54% | 17,872 |
| Aug 21, 2025 | 4.97 | 5.35 | 4.70 | 5.20 | 5.20 | 7.66% | 9,885 |
| Aug 20, 2025 | 4.93 | 5.20 | 4.50 | 4.83 | 4.83 | -1.43% | 20,470 |
| Aug 19, 2025 | 5.30 | 5.30 | 4.78 | 4.90 | 4.90 | -7.55% | 9,542 |
| Aug 18, 2025 | 5.70 | 5.89 | 4.80 | 5.30 | 5.30 | -10.02% | 22,354 |
| Aug 15, 2025 | 6.18 | 6.20 | 5.50 | 5.89 | 5.89 | -1.51% | 17,430 |
| Aug 14, 2025 | 5.90 | 6.20 | 5.90 | 5.98 | 5.98 | -1.64% | 3,601 |
| Aug 13, 2025 | 6.45 | 6.45 | 5.89 | 6.08 | 6.08 | -5.00% | 2,255 |