Cannae Holdings, Inc. (CNNE)
NYSE: CNNE · Real-Time Price · USD
13.60
+0.44 (3.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Cannae Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.23 | 13.62 | 13.23 | 13.60 | 13.60 | 3.34% | 555,862 |
| Apr 27, 2026 | 13.24 | 13.58 | 13.01 | 13.16 | 13.16 | -0.53% | 604,786 |
| Apr 24, 2026 | 13.12 | 13.32 | 12.96 | 13.23 | 13.23 | 1.22% | 473,541 |
| Apr 23, 2026 | 13.07 | 13.23 | 12.86 | 13.07 | 13.07 | -0.31% | 468,477 |
| Apr 22, 2026 | 12.95 | 13.16 | 12.85 | 13.11 | 13.11 | 2.18% | 518,920 |
| Apr 21, 2026 | 13.36 | 13.45 | 12.83 | 12.83 | 12.83 | -2.66% | 518,245 |
| Apr 20, 2026 | 13.02 | 13.22 | 12.98 | 13.18 | 13.18 | 0.76% | 369,721 |
| Apr 17, 2026 | 13.16 | 13.50 | 13.07 | 13.08 | 13.08 | 0.62% | 541,605 |
| Apr 16, 2026 | 13.01 | 13.15 | 12.92 | 13.00 | 13.00 | -0.31% | 428,375 |
| Apr 15, 2026 | 12.88 | 13.19 | 12.82 | 13.04 | 13.04 | 1.95% | 547,294 |
| Apr 14, 2026 | 12.63 | 12.91 | 12.63 | 12.79 | 12.79 | 0.87% | 539,323 |
| Apr 13, 2026 | 12.34 | 12.85 | 12.28 | 12.68 | 12.68 | 1.77% | 500,700 |
| Apr 10, 2026 | 12.53 | 12.60 | 12.33 | 12.46 | 12.46 | -0.08% | 505,644 |
| Apr 9, 2026 | 12.10 | 12.50 | 12.03 | 12.47 | 12.47 | 2.21% | 632,895 |
| Apr 8, 2026 | 12.66 | 12.79 | 12.19 | 12.20 | 12.20 | -0.16% | 706,479 |
| Apr 7, 2026 | 12.04 | 12.36 | 11.96 | 12.22 | 12.22 | 0.49% | 528,414 |
| Apr 6, 2026 | 11.90 | 12.30 | 11.79 | 12.16 | 12.16 | 1.84% | 579,550 |
| Apr 2, 2026 | 11.27 | 11.97 | 11.23 | 11.94 | 11.94 | 4.37% | 613,179 |
| Apr 1, 2026 | 11.47 | 11.65 | 11.33 | 11.44 | 11.44 | 0.62% | 594,816 |
| Mar 31, 2026 | 11.26 | 11.51 | 11.12 | 11.37 | 11.37 | 2.62% | 681,227 |
| Mar 30, 2026 | 10.83 | 11.14 | 10.77 | 11.08 | 11.08 | 3.17% | 580,306 |
| Mar 27, 2026 | 10.88 | 10.91 | 10.65 | 10.74 | 10.74 | -2.54% | 635,157 |
| Mar 26, 2026 | 11.29 | 11.36 | 10.81 | 11.02 | 11.02 | -2.99% | 574,842 |
| Mar 25, 2026 | 10.98 | 11.56 | 10.92 | 11.36 | 11.36 | 6.77% | 1,321,888 |
| Mar 24, 2026 | 10.75 | 10.79 | 10.46 | 10.64 | 10.64 | -2.21% | 1,264,945 |
| Mar 23, 2026 | 11.10 | 11.12 | 10.75 | 10.88 | 10.88 | 0.37% | 1,005,691 |
| Mar 20, 2026 | 11.10 | 11.19 | 10.81 | 10.84 | 10.84 | -2.17% | 2,198,859 |
| Mar 19, 2026 | 11.24 | 11.43 | 10.82 | 11.08 | 11.08 | -2.55% | 1,122,840 |
| Mar 18, 2026 | 11.50 | 11.62 | 11.34 | 11.37 | 11.37 | -2.24% | 649,710 |
| Mar 17, 2026 | 11.61 | 11.87 | 11.60 | 11.63 | 11.63 | -0.43% | 495,644 |
| Mar 16, 2026 | 11.66 | 11.79 | 11.60 | 11.68 | 11.53 | 1.48% | 551,214 |
| Mar 13, 2026 | 11.46 | 11.65 | 11.38 | 11.51 | 11.36 | 1.50% | 545,822 |
| Mar 12, 2026 | 11.66 | 11.81 | 11.30 | 11.34 | 11.19 | -4.06% | 869,060 |
| Mar 11, 2026 | 11.57 | 11.82 | 11.45 | 11.82 | 11.67 | 2.07% | 714,004 |
| Mar 10, 2026 | 11.91 | 11.99 | 11.56 | 11.58 | 11.43 | -3.82% | 685,131 |
| Mar 9, 2026 | 12.08 | 12.09 | 11.34 | 12.04 | 11.89 | 3.88% | 925,520 |
| Mar 6, 2026 | 11.76 | 11.76 | 11.35 | 11.59 | 11.44 | -3.09% | 764,793 |
| Mar 5, 2026 | 11.66 | 11.96 | 11.63 | 11.96 | 11.81 | 1.70% | 865,340 |
| Mar 4, 2026 | 11.72 | 11.96 | 11.53 | 11.76 | 11.61 | -0.08% | 720,718 |
| Mar 3, 2026 | 11.88 | 12.14 | 11.69 | 11.77 | 11.62 | -3.05% | 869,729 |
| Mar 2, 2026 | 11.83 | 12.23 | 11.83 | 12.14 | 11.98 | -0.49% | 627,911 |
| Feb 27, 2026 | 12.42 | 12.50 | 12.09 | 12.20 | 12.04 | -2.94% | 586,479 |
| Feb 26, 2026 | 12.73 | 12.81 | 12.06 | 12.57 | 12.41 | -0.95% | 832,707 |
| Feb 25, 2026 | 11.83 | 12.76 | 11.60 | 12.69 | 12.53 | 8.00% | 1,519,923 |
| Feb 24, 2026 | 12.10 | 12.50 | 11.24 | 11.75 | 11.60 | -7.26% | 1,541,836 |
| Feb 23, 2026 | 13.29 | 13.53 | 12.66 | 12.67 | 12.51 | -4.02% | 492,622 |
| Feb 20, 2026 | 13.38 | 13.59 | 13.17 | 13.20 | 13.03 | -1.79% | 383,888 |
| Feb 19, 2026 | 13.28 | 13.46 | 13.10 | 13.44 | 13.27 | 0.45% | 418,068 |
| Feb 18, 2026 | 13.13 | 13.40 | 13.01 | 13.38 | 13.21 | 1.98% | 366,589 |
| Feb 17, 2026 | 13.37 | 13.41 | 12.98 | 13.12 | 12.95 | -1.28% | 563,129 |
| Feb 13, 2026 | 13.40 | 13.59 | 13.28 | 13.29 | 13.12 | -0.37% | 569,708 |
| Feb 12, 2026 | 13.85 | 13.97 | 13.30 | 13.34 | 13.17 | -3.05% | 452,455 |
| Feb 11, 2026 | 14.18 | 14.32 | 13.73 | 13.76 | 13.58 | -2.89% | 482,453 |
| Feb 10, 2026 | 14.14 | 14.45 | 14.09 | 14.17 | 13.99 | -0.35% | 305,825 |
| Feb 9, 2026 | 14.24 | 14.38 | 14.05 | 14.22 | 14.04 | -0.14% | 273,973 |
| Feb 6, 2026 | 14.34 | 14.42 | 14.11 | 14.24 | 14.06 | 0.42% | 519,673 |
| Feb 5, 2026 | 14.66 | 14.67 | 14.12 | 14.18 | 14.00 | -3.93% | 396,123 |
| Feb 4, 2026 | 14.25 | 14.77 | 14.25 | 14.76 | 14.57 | 3.58% | 542,173 |
| Feb 3, 2026 | 14.42 | 14.48 | 13.83 | 14.25 | 14.07 | -1.52% | 749,039 |
| Feb 2, 2026 | 14.41 | 14.58 | 14.30 | 14.47 | 14.28 | 0.42% | 746,564 |
| Jan 30, 2026 | 14.42 | 14.48 | 14.11 | 14.41 | 14.22 | -0.89% | 466,834 |
| Jan 29, 2026 | 14.32 | 14.60 | 14.20 | 14.54 | 14.35 | 1.54% | 554,701 |
| Jan 28, 2026 | 14.78 | 14.86 | 14.27 | 14.32 | 14.14 | -2.92% | 446,901 |
| Jan 27, 2026 | 15.02 | 15.17 | 14.73 | 14.75 | 14.56 | -2.64% | 471,309 |
| Jan 26, 2026 | 15.61 | 15.70 | 15.09 | 15.15 | 14.96 | -3.13% | 405,938 |
| Jan 23, 2026 | 15.82 | 15.82 | 15.47 | 15.64 | 15.44 | -1.39% | 413,642 |
| Jan 22, 2026 | 15.79 | 16.02 | 15.76 | 15.86 | 15.66 | 0.76% | 375,646 |
| Jan 21, 2026 | 15.65 | 15.86 | 15.64 | 15.74 | 15.54 | 0.96% | 309,219 |
| Jan 20, 2026 | 15.57 | 15.99 | 15.40 | 15.59 | 15.39 | -1.39% | 452,710 |
| Jan 16, 2026 | 16.13 | 16.15 | 15.79 | 15.81 | 15.61 | -2.47% | 501,896 |
| Jan 15, 2026 | 16.31 | 16.40 | 16.16 | 16.21 | 16.00 | -0.37% | 366,111 |
| Jan 14, 2026 | 16.21 | 16.45 | 16.11 | 16.27 | 16.06 | - | 395,285 |
| Jan 13, 2026 | 16.15 | 16.30 | 15.98 | 16.27 | 16.06 | 0.99% | 409,731 |
| Jan 12, 2026 | 16.01 | 16.13 | 15.78 | 16.11 | 15.90 | 0.94% | 284,788 |
| Jan 9, 2026 | 16.09 | 16.13 | 15.69 | 15.96 | 15.76 | -0.37% | 364,022 |
| Jan 8, 2026 | 15.47 | 16.18 | 15.47 | 16.02 | 15.81 | 2.69% | 571,146 |
| Jan 7, 2026 | 16.12 | 16.20 | 15.50 | 15.60 | 15.40 | -3.23% | 513,674 |
| Jan 6, 2026 | 15.82 | 16.13 | 15.77 | 16.12 | 15.91 | 1.64% | 455,653 |
| Jan 5, 2026 | 15.65 | 16.21 | 15.65 | 15.86 | 15.66 | 0.83% | 510,206 |
| Jan 2, 2026 | 15.75 | 15.81 | 15.53 | 15.73 | 15.53 | - | 616,874 |
| Dec 31, 2025 | 15.66 | 15.84 | 15.58 | 15.73 | 15.53 | 0.25% | 583,162 |
| Dec 30, 2025 | 15.75 | 15.81 | 15.63 | 15.69 | 15.49 | -0.51% | 668,287 |
| Dec 29, 2025 | 15.72 | 15.90 | 15.67 | 15.77 | 15.57 | -0.50% | 541,249 |
| Dec 26, 2025 | 15.86 | 15.89 | 15.70 | 15.85 | 15.65 | -0.31% | 483,705 |
| Dec 24, 2025 | 15.61 | 15.97 | 15.61 | 15.90 | 15.70 | 1.60% | 213,876 |
| Dec 23, 2025 | 16.08 | 16.17 | 15.65 | 15.65 | 15.45 | -2.61% | 677,644 |
| Dec 22, 2025 | 16.13 | 16.47 | 16.04 | 16.07 | 15.86 | -0.19% | 636,559 |
| Dec 19, 2025 | 15.93 | 16.15 | 15.91 | 16.10 | 15.89 | 0.75% | 2,962,401 |
| Dec 18, 2025 | 16.19 | 16.24 | 15.93 | 15.98 | 15.77 | 0.06% | 716,208 |
| Dec 17, 2025 | 16.08 | 16.36 | 15.92 | 15.97 | 15.76 | -1.72% | 778,240 |
| Dec 16, 2025 | 16.28 | 16.36 | 16.07 | 16.25 | 15.89 | - | 879,109 |
| Dec 15, 2025 | 16.97 | 16.97 | 16.23 | 16.25 | 15.89 | -3.56% | 983,524 |
| Dec 12, 2025 | 17.19 | 17.22 | 16.81 | 16.85 | 16.48 | -1.46% | 863,333 |
| Dec 11, 2025 | 16.82 | 17.24 | 16.80 | 17.10 | 16.72 | 2.03% | 775,541 |
| Dec 10, 2025 | 16.69 | 16.91 | 16.57 | 16.76 | 16.39 | 0.12% | 769,345 |
| Dec 9, 2025 | 16.37 | 16.83 | 16.37 | 16.74 | 16.37 | 2.26% | 571,573 |
| Dec 8, 2025 | 16.45 | 16.49 | 16.18 | 16.37 | 16.01 | -0.06% | 892,907 |
| Dec 5, 2025 | 16.85 | 16.85 | 16.37 | 16.38 | 16.02 | -2.73% | 619,821 |
| Dec 4, 2025 | 16.77 | 16.90 | 16.52 | 16.84 | 16.47 | 0.42% | 623,769 |
| Dec 3, 2025 | 16.36 | 16.78 | 16.27 | 16.77 | 16.40 | 2.95% | 675,879 |