CNFinance Holdings Limited (CNF)
NYSE: CNF · Real-Time Price · USD
2.865
+0.025 (0.88%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CNFinance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.93 | 2.93 | 2.85 | 2.87 | 2.87 | 0.88% | 4,194 |
| Jun 25, 2026 | 2.90 | 3.01 | 2.80 | 2.84 | 2.84 | -2.07% | 7,456 |
| Jun 24, 2026 | 2.90 | 3.10 | 2.81 | 2.90 | 2.90 | -1.69% | 7,061 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -4.53% | 960 |
| Jun 22, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 776 |
| Jun 18, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 452 |
| Jun 17, 2026 | 3.17 | 3.19 | 2.92 | 3.10 | 3.10 | 0.32% | 2,343 |
| Jun 16, 2026 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.98% | 1,463 |
| Jun 15, 2026 | 3.20 | 3.20 | 2.83 | 3.06 | 3.06 | -1.29% | 4,505 |
| Jun 12, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 2,844 |
| Jun 11, 2026 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | - | 835 |
| Jun 10, 2026 | 3.18 | 3.20 | 3.00 | 3.10 | 3.10 | -1.13% | 1,863 |
| Jun 9, 2026 | 3.02 | 3.14 | 2.96 | 3.14 | 3.14 | 4.52% | 3,000 |
| Jun 8, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -5.66% | 2,697 |
| Jun 5, 2026 | 3.16 | 3.20 | 3.05 | 3.18 | 3.18 | 0.95% | 3,441 |
| Jun 4, 2026 | 2.95 | 3.15 | 2.95 | 3.15 | 3.15 | 5.35% | 1,597 |
| Jun 3, 2026 | 3.13 | 3.15 | 2.99 | 2.99 | 2.99 | -5.38% | 1,879 |
| Jun 2, 2026 | 3.14 | 3.16 | 3.10 | 3.16 | 3.16 | 1.28% | 1,282 |
| Jun 1, 2026 | 3.14 | 3.16 | 3.08 | 3.12 | 3.12 | -0.32% | 1,465 |
| May 29, 2026 | 3.14 | 3.15 | 2.99 | 3.13 | 3.13 | 0.32% | 3,050 |
| May 28, 2026 | 3.00 | 3.16 | 3.00 | 3.12 | 3.12 | 3.65% | 2,444 |
| May 27, 2026 | 3.13 | 3.17 | 3.00 | 3.01 | 3.01 | -5.05% | 1,633 |
| May 26, 2026 | 3.13 | 3.17 | 2.90 | 3.17 | 3.17 | -0.63% | 18,208 |
| May 22, 2026 | 3.17 | 3.27 | 3.00 | 3.19 | 3.19 | 4.25% | 4,101 |
| May 21, 2026 | 3.18 | 3.18 | 3.02 | 3.06 | 3.06 | -1.92% | 4,293 |
| May 20, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | 2.63% | 4,160 |
| May 19, 2026 | 3.25 | 3.80 | 3.01 | 3.04 | 3.04 | -10.32% | 8,244 |
| May 18, 2026 | 3.45 | 3.81 | 3.31 | 3.39 | 3.39 | -7.88% | 11,655 |
| May 15, 2026 | 3.36 | 3.85 | 3.11 | 3.68 | 3.68 | 0.82% | 9,866 |
| May 14, 2026 | 2.98 | 3.84 | 2.98 | 3.65 | 3.65 | 17.74% | 34,398 |
| May 13, 2026 | 3.04 | 3.18 | 2.75 | 3.10 | 3.10 | 0.81% | 20,675 |
| May 12, 2026 | 3.29 | 3.40 | 2.98 | 3.08 | 3.08 | 2.50% | 8,654 |
| May 11, 2026 | 3.18 | 3.18 | 2.88 | 3.00 | 3.00 | -1.64% | 8,630 |
| May 8, 2026 | 2.85 | 3.18 | 2.54 | 3.05 | 3.05 | -1.61% | 28,353 |
| May 7, 2026 | 3.06 | 3.20 | 3.06 | 3.10 | 3.10 | 1.31% | 3,580 |
| May 6, 2026 | 3.13 | 3.17 | 3.00 | 3.06 | 3.06 | 0.66% | 1,353 |
| May 5, 2026 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | 6.67% | 773 |
| May 4, 2026 | 2.64 | 2.88 | 2.64 | 2.85 | 2.85 | 2.52% | 3,114 |
| May 1, 2026 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | 3.35% | 438 |
| Apr 30, 2026 | 2.81 | 2.81 | 2.60 | 2.69 | 2.69 | 0.37% | 1,350 |
| Apr 29, 2026 | 2.84 | 2.84 | 2.67 | 2.68 | 2.68 | -1.47% | 3,081 |
| Apr 28, 2026 | 2.78 | 2.79 | 2.58 | 2.72 | 2.72 | -7.80% | 12,005 |
| Apr 27, 2026 | 2.76 | 2.95 | 2.76 | 2.95 | 2.95 | 3.51% | 2,438 |
| Apr 24, 2026 | 3.11 | 3.14 | 2.85 | 2.85 | 2.85 | -16.91% | 684 |
| Apr 21, 2026 | 3.43 | 3.60 | 3.42 | 3.43 | 3.43 | - | 3,291 |
| Apr 20, 2026 | 3.20 | 3.43 | 3.20 | 3.43 | 3.43 | 7.18% | 1,246 |
| Apr 17, 2026 | 3.33 | 3.33 | 3.20 | 3.20 | 3.20 | -7.37% | 3,084 |
| Apr 16, 2026 | 3.10 | 3.46 | 2.95 | 3.46 | 3.46 | 16.72% | 5,581 |
| Apr 15, 2026 | 2.80 | 2.96 | 2.75 | 2.96 | 2.96 | 9.43% | 2,419 |
| Apr 14, 2026 | 2.93 | 2.93 | 2.59 | 2.71 | 2.71 | -9.83% | 6,741 |
| Apr 13, 2026 | 3.00 | 3.06 | 2.92 | 3.00 | 3.00 | -4.46% | 4,069 |
| Apr 10, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.16% | 935 |
| Apr 9, 2026 | 3.19 | 3.30 | 3.12 | 3.14 | 3.14 | -1.42% | 9,186 |
| Apr 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.92% | 469 |
| Apr 7, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | -6.42% | 3,900 |
| Apr 6, 2026 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | -0.09% | 1,031 |
| Apr 2, 2026 | 3.23 | 3.46 | 3.16 | 3.27 | 3.27 | -7.42% | 5,572 |
| Apr 1, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -9.59% | 561 |
| Mar 31, 2026 | 3.92 | 3.93 | 3.61 | 3.91 | 3.91 | -3.92% | 6,998 |
| Mar 30, 2026 | 3.94 | 4.07 | 3.94 | 4.07 | 4.07 | 2.51% | 716 |
| Mar 27, 2026 | 4.07 | 4.07 | 3.40 | 3.97 | 3.97 | -2.22% | 3,159 |
| Mar 26, 2026 | 3.85 | 4.11 | 3.82 | 4.06 | 4.06 | -1.46% | 2,191 |
| Mar 25, 2026 | 3.90 | 4.33 | 3.90 | 4.12 | 4.12 | 15.08% | 7,075 |
| Mar 24, 2026 | 3.59 | 3.73 | 3.58 | 3.58 | 3.58 | -9.14% | 5,469 |
| Mar 23, 2026 | 4.51 | 4.51 | 3.94 | 3.94 | 3.94 | -11.21% | 5,643 |
| Mar 20, 2026 | 4.73 | 4.73 | 4.44 | 4.44 | 4.44 | 0.02% | 739 |
| Mar 19, 2026 | 4.51 | 4.51 | 4.43 | 4.44 | 4.44 | -5.14% | 1,273 |
| Mar 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.75% | 179 |
| Mar 17, 2026 | 4.80 | 5.00 | 4.62 | 4.81 | 4.81 | 0.20% | 5,480 |
| Mar 11, 2026 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -1.49% | 284 |
| Mar 10, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.46% | 602 |
| Mar 9, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | 1.04% | 2,791 |
| Mar 6, 2026 | 4.80 | 4.88 | 4.80 | 4.80 | 4.80 | -2.44% | 54,630 |
| Mar 5, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | -0.61% | 10,083 |
| Mar 4, 2026 | 4.99 | 5.20 | 4.95 | 4.95 | 4.95 | -3.88% | 2,308 |
| Mar 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 6.19% | 240 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -7.28% | 9,786 |
| Feb 27, 2026 | 5.00 | 5.23 | 5.00 | 5.23 | 5.23 | -1.11% | 3,928 |
| Feb 26, 2026 | 5.12 | 5.39 | 4.90 | 5.29 | 5.29 | -4.00% | 9,862 |
| Feb 25, 2026 | 5.58 | 5.58 | 5.51 | 5.51 | 5.51 | - | 876 |
| Feb 24, 2026 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | - | 1,126 |
| Feb 23, 2026 | 5.59 | 5.59 | 5.49 | 5.51 | 5.51 | -1.43% | 2,415 |
| Feb 20, 2026 | 5.44 | 5.65 | 5.44 | 5.59 | 5.59 | -1.24% | 877 |
| Feb 19, 2026 | 5.55 | 5.68 | 5.55 | 5.66 | 5.66 | 1.98% | 1,110 |
| Feb 18, 2026 | 5.60 | 5.60 | 5.40 | 5.55 | 5.55 | 2.49% | 1,015 |
| Feb 17, 2026 | 5.32 | 5.60 | 5.32 | 5.42 | 5.42 | -3.64% | 2,299 |
| Feb 13, 2026 | 5.43 | 5.65 | 5.17 | 5.62 | 5.62 | -0.53% | 5,331 |
| Feb 12, 2026 | 5.23 | 5.65 | 5.23 | 5.65 | 5.65 | -0.53% | 4,015 |
| Feb 11, 2026 | 5.70 | 5.70 | 5.56 | 5.68 | 5.68 | 0.76% | 3,206 |
| Feb 10, 2026 | 5.72 | 5.76 | 5.64 | 5.64 | 5.64 | -1.62% | 1,423 |
| Feb 9, 2026 | 5.63 | 5.75 | 5.33 | 5.73 | 5.73 | 2.32% | 3,476 |
| Feb 6, 2026 | 5.87 | 5.87 | 5.60 | 5.60 | 5.60 | -2.95% | 3,608 |
| Feb 5, 2026 | 5.80 | 5.80 | 5.65 | 5.77 | 5.77 | -0.17% | 2,322 |
| Feb 4, 2026 | 5.90 | 5.90 | 5.55 | 5.78 | 5.78 | 0.70% | 3,753 |
| Feb 3, 2026 | 5.92 | 6.00 | 5.61 | 5.74 | 5.74 | -2.93% | 15,175 |
| Feb 2, 2026 | 5.70 | 5.98 | 5.50 | 5.91 | 5.91 | -0.07% | 3,758 |
| Jan 30, 2026 | 5.78 | 5.99 | 5.65 | 5.92 | 5.92 | 4.17% | 5,133 |
| Jan 29, 2026 | 5.86 | 5.86 | 5.64 | 5.68 | 5.68 | -1.39% | 6,977 |
| Jan 28, 2026 | 5.30 | 5.78 | 5.30 | 5.76 | 5.76 | 14.97% | 9,687 |
| Jan 27, 2026 | 5.60 | 5.65 | 5.01 | 5.01 | 5.01 | -11.42% | 9,293 |