Commercial National Financial Corporation (CNAF)
OTCMKTS
· Delayed Price · Currency is USD
8.50
+0.13 (1.55%)
Apr 28, 2026, 9:30 AM EST
CNAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.37 | 8.50 | 8.37 | 8.50 | 8.50 | 1.55% | 701 |
| Apr 27, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.95% | 1,051 |
| Apr 23, 2026 | 8.37 | 8.37 | 8.21 | 8.21 | 8.21 | -0.48% | 1,036 |
| Apr 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.46% | 284 |
| Apr 21, 2026 | 8.43 | 8.45 | 8.37 | 8.37 | 8.37 | 0.26% | 1,396 |
| Apr 20, 2026 | 8.16 | 8.35 | 8.16 | 8.35 | 8.35 | -2.11% | 373 |
| Apr 17, 2026 | 8.57 | 8.57 | 8.20 | 8.53 | 8.53 | 3.27% | 938 |
| Apr 16, 2026 | 8.28 | 8.28 | 8.21 | 8.26 | 8.26 | 0.61% | 1,389 |
| Apr 15, 2026 | 8.30 | 8.30 | 8.21 | 8.21 | 8.21 | 0.37% | 402 |
| Apr 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 1,192 |
| Apr 8, 2026 | 8.12 | 8.18 | 8.12 | 8.18 | 8.18 | 0.99% | 925 |
| Apr 7, 2026 | 8.10 | 8.10 | 8.07 | 8.10 | 8.10 | 2.40% | 620 |
| Apr 6, 2026 | 8.09 | 8.09 | 7.91 | 7.91 | 7.91 | 0.76% | 1,090 |
| Apr 1, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -0.17% | 720 |
| Mar 27, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.71% | 380 |
| Mar 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | 360 |
| Mar 25, 2026 | 7.98 | 7.99 | 7.75 | 7.99 | 7.99 | -0.12% | 2,856 |
| Mar 24, 2026 | 8.00 | 8.00 | 7.97 | 8.00 | 8.00 | 3.23% | 784 |
| Mar 20, 2026 | 8.11 | 8.11 | 7.75 | 7.75 | 7.75 | -4.72% | 3,273 |
| Mar 19, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.56% | 202 |
| Mar 18, 2026 | 8.25 | 8.25 | 8.18 | 8.18 | 8.18 | 0.44% | 720 |
| Mar 17, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -4.19% | 375 |
| Mar 16, 2026 | 8.15 | 8.60 | 8.00 | 8.50 | 8.50 | - | 5,458 |
| Mar 12, 2026 | 8.50 | 8.52 | 8.50 | 8.50 | 8.50 | -1.16% | 1,529 |
| Mar 11, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | 4.24% | 1,192 |
| Mar 10, 2026 | 8.33 | 8.35 | 8.25 | 8.25 | 8.25 | -2.60% | 2,716 |
| Mar 9, 2026 | 8.48 | 8.48 | 8.47 | 8.47 | 8.47 | 0.24% | 1,051 |
| Mar 6, 2026 | 8.57 | 8.57 | 8.45 | 8.45 | 8.45 | -0.24% | 2,941 |
| Mar 5, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.15% | 159 |
| Mar 3, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.55% | 100 |
| Mar 2, 2026 | 8.55 | 8.55 | 8.53 | 8.53 | 8.53 | 0.14% | 463 |
| Feb 27, 2026 | 8.54 | 8.54 | 8.52 | 8.52 | 8.52 | -0.95% | 903 |
| Feb 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | 3.37% | 962 |
| Feb 25, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.19 | -2.67% | 1,200 |
| Feb 24, 2026 | 8.31 | 8.55 | 8.31 | 8.55 | 8.42 | 1.28% | 300 |
| Feb 23, 2026 | 8.55 | 8.66 | 8.44 | 8.44 | 8.31 | -0.24% | 5,549 |
| Feb 20, 2026 | 8.47 | 8.49 | 8.45 | 8.46 | 8.33 | 2.79% | 5,337 |
| Feb 19, 2026 | 8.07 | 8.25 | 8.07 | 8.23 | 8.11 | 1.98% | 2,770 |
| Feb 18, 2026 | 8.07 | 8.07 | 8.06 | 8.07 | 7.95 | 0.75% | 518 |
| Feb 17, 2026 | 7.94 | 8.01 | 7.90 | 8.01 | 7.89 | 1.39% | 1,092 |
| Feb 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 0.38% | 2,201 |
| Feb 12, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.75 | 0.13% | 151 |
| Feb 11, 2026 | 7.87 | 7.88 | 7.86 | 7.86 | 7.74 | 0.64% | 1,901 |
| Feb 10, 2026 | 7.81 | 7.83 | 7.81 | 7.81 | 7.69 | -0.06% | 1,887 |
| Feb 6, 2026 | 7.90 | 7.90 | 7.82 | 7.82 | 7.70 | -1.90% | 828 |
| Feb 3, 2026 | 7.96 | 7.97 | 7.96 | 7.97 | 7.85 | 2.65% | 400 |
| Feb 2, 2026 | 7.87 | 7.87 | 7.75 | 7.76 | 7.64 | -2.67% | 1,595 |
| Jan 29, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.85 | -0.21% | 105 |
| Jan 28, 2026 | 7.99 | 8.00 | 7.99 | 7.99 | 7.87 | - | 1,294 |
| Jan 27, 2026 | 7.96 | 7.99 | 7.96 | 7.99 | 7.87 | 0.48% | 301 |
| Jan 26, 2026 | 7.85 | 7.95 | 7.83 | 7.95 | 7.83 | 2.74% | 3,186 |
| Jan 23, 2026 | 7.85 | 7.85 | 7.74 | 7.74 | 7.62 | -0.77% | 1,199 |
| Jan 22, 2026 | 7.80 | 7.86 | 7.80 | 7.80 | 7.68 | - | 5,551 |
| Jan 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | 1.17% | 400 |
| Jan 16, 2026 | 7.72 | 7.72 | 7.71 | 7.71 | 7.59 | -1.78% | 1,600 |
| Jan 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | 2.16% | 352 |
| Jan 14, 2026 | 7.65 | 7.85 | 7.65 | 7.68 | 7.57 | 0.58% | 322 |
| Jan 13, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.52 | -0.04% | 415 |
| Jan 12, 2026 | 7.65 | 7.65 | 7.64 | 7.64 | 7.53 | -1.00% | 1,885 |
| Jan 5, 2026 | 7.73 | 7.73 | 7.72 | 7.72 | 7.60 | 0.92% | 500 |
| Dec 31, 2025 | 7.65 | 7.69 | 7.65 | 7.65 | 7.53 | 0.26% | 10,150 |
| Dec 29, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.51 | 0.26% | 812 |
| Dec 26, 2025 | 7.60 | 7.61 | 7.60 | 7.61 | 7.49 | -0.26% | 1,512 |
| Dec 23, 2025 | 7.63 | 7.63 | 7.61 | 7.63 | 7.51 | 0.26% | 1,248 |
| Dec 22, 2025 | 7.65 | 7.65 | 7.61 | 7.61 | 7.49 | -1.04% | 2,730 |
| Dec 19, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.57 | 0.98% | 1,505 |
| Dec 18, 2025 | 7.69 | 7.69 | 7.62 | 7.62 | 7.50 | -0.72% | 2,500 |
| Dec 17, 2025 | 7.70 | 7.70 | 7.62 | 7.67 | 7.55 | -0.45% | 20,197 |
| Dec 15, 2025 | 7.72 | 7.72 | 7.71 | 7.71 | 7.59 | 0.20% | 3,000 |
| Dec 12, 2025 | 7.73 | 7.73 | 7.69 | 7.69 | 7.57 | -0.13% | 3,785 |
| Dec 11, 2025 | 7.80 | 7.80 | 7.65 | 7.70 | 7.58 | -0.26% | 5,400 |
| Dec 10, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.60 | 0.26% | 400 |
| Dec 9, 2025 | 7.74 | 7.74 | 7.66 | 7.70 | 7.58 | 0.39% | 10,391 |
| Dec 8, 2025 | 7.80 | 7.80 | 7.67 | 7.67 | 7.55 | -0.52% | 2,007 |
| Dec 5, 2025 | 7.80 | 7.80 | 7.71 | 7.71 | 7.59 | - | 3,123 |
| Dec 4, 2025 | 7.72 | 7.72 | 7.71 | 7.71 | 7.59 | - | 6,545 |
| Dec 3, 2025 | 7.75 | 7.77 | 7.70 | 7.71 | 7.59 | -0.13% | 8,776 |
| Dec 2, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.60 | 0.65% | 1,305 |
| Dec 1, 2025 | 7.75 | 7.75 | 7.67 | 7.67 | 7.55 | -2.29% | 2,225 |
| Nov 26, 2025 | 7.75 | 7.85 | 7.70 | 7.85 | 7.62 | 1.25% | 2,892 |
| Nov 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.53 | 0.69% | 101 |
| Nov 24, 2025 | 7.82 | 7.82 | 7.70 | 7.70 | 7.48 | - | 3,044 |
| Nov 21, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.48 | 1.18% | 4,700 |
| Nov 20, 2025 | 7.75 | 7.75 | 7.61 | 7.61 | 7.39 | -1.30% | 5,850 |
| Nov 19, 2025 | 7.70 | 7.73 | 7.70 | 7.71 | 7.49 | 0.78% | 1,363 |
| Nov 17, 2025 | 7.74 | 7.80 | 7.50 | 7.65 | 7.43 | -0.31% | 12,025 |
| Nov 14, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.45 | 0.97% | 550 |
| Nov 13, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.38 | 0.66% | 1,765 |
| Nov 12, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.33 | -1.31% | 3,580 |
| Nov 11, 2025 | 7.61 | 7.65 | 7.60 | 7.65 | 7.43 | 1.86% | 1,401 |
| Nov 10, 2025 | 7.68 | 7.68 | 7.51 | 7.51 | 7.29 | -1.18% | 3,189 |
| Nov 7, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.38 | 0.21% | 1,576 |
| Nov 6, 2025 | 7.52 | 7.58 | 7.51 | 7.58 | 7.36 | -0.08% | 460 |
| Nov 5, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.37 | - | 223 |
| Nov 4, 2025 | 7.82 | 7.82 | 7.55 | 7.59 | 7.37 | -3.07% | 10,374 |
| Nov 3, 2025 | 7.83 | 7.83 | 7.81 | 7.83 | 7.60 | -1.51% | 1,950 |
| Oct 31, 2025 | 7.56 | 7.95 | 7.56 | 7.95 | 7.72 | 0.62% | 1,179 |
| Oct 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.67 | 1.95% | 100 |
| Oct 29, 2025 | 7.87 | 7.93 | 7.75 | 7.75 | 7.53 | -2.76% | 14,416 |