Cannae Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.89	14.55	13.87	14.49	14.49	3.87%	1,001,455
Jun 25, 2026	13.99	14.23	13.80	13.95	13.95	-0.29%	399,184
Jun 24, 2026	13.86	14.17	13.80	13.99	13.99	1.45%	367,238
Jun 23, 2026	13.35	13.98	13.14	13.79	13.79	3.45%	619,242
Jun 22, 2026	13.68	13.81	13.19	13.33	13.33	-2.56%	667,518
Jun 18, 2026	13.89	14.03	13.53	13.68	13.68	-0.80%	911,859
Jun 17, 2026	14.04	14.26	13.76	13.79	13.79	-1.78%	548,912
Jun 16, 2026	14.02	14.31	13.86	14.04	14.04	0.29%	538,978
Jun 15, 2026	14.55	14.62	14.09	14.15	14.00	-1.87%	463,902
Jun 12, 2026	14.25	14.43	13.74	14.42	14.27	-1.57%	426,939
Jun 11, 2026	14.34	14.70	14.23	14.65	14.49	2.23%	294,343
Jun 10, 2026	14.29	14.42	14.15	14.33	14.18	0.77%	329,126
Jun 9, 2026	14.31	14.47	13.92	14.22	14.07	-	369,141
Jun 8, 2026	14.55	14.79	14.19	14.22	14.07	-1.52%	459,948
Jun 5, 2026	14.41	14.59	14.22	14.44	14.29	-	296,484
Jun 4, 2026	14.41	14.78	14.30	14.44	14.29	1.33%	531,959
Jun 3, 2026	14.55	14.57	14.03	14.25	14.10	-3.46%	321,854
Jun 2, 2026	14.59	14.84	14.25	14.76	14.60	0.07%	378,545
Jun 1, 2026	14.69	14.88	14.17	14.75	14.59	-0.54%	426,829
May 29, 2026	14.80	15.22	14.73	14.83	14.67	-0.13%	735,327
May 28, 2026	14.51	14.87	14.47	14.85	14.69	1.78%	346,510
May 27, 2026	14.36	14.66	14.28	14.59	14.44	1.81%	581,139
May 26, 2026	13.95	14.40	13.80	14.33	14.18	3.39%	429,207
May 22, 2026	13.59	13.98	13.59	13.86	13.71	2.36%	429,745
May 21, 2026	13.24	13.56	13.06	13.54	13.40	0.97%	386,504
May 20, 2026	13.29	13.43	13.13	13.41	13.27	0.75%	391,985
May 19, 2026	13.22	13.43	13.06	13.31	13.17	0.60%	276,208
May 18, 2026	13.01	13.37	12.90	13.23	13.09	0.61%	307,093
May 15, 2026	13.00	13.22	12.80	13.15	13.01	0.23%	325,076
May 14, 2026	13.44	13.51	13.11	13.12	12.98	-1.65%	431,841
May 13, 2026	13.55	13.55	13.14	13.34	13.20	-0.74%	562,601
May 12, 2026	14.83	14.83	12.59	13.44	13.30	-2.89%	1,029,698
May 11, 2026	14.13	14.23	13.83	13.84	13.69	-2.47%	465,353
May 8, 2026	13.93	14.47	13.86	14.19	14.04	1.43%	527,625
May 7, 2026	13.81	14.06	13.77	13.99	13.84	1.89%	595,486
May 6, 2026	13.76	13.87	13.59	13.73	13.58	0.44%	489,499
May 5, 2026	13.49	13.77	13.45	13.67	13.53	1.48%	503,981
May 4, 2026	13.59	13.74	13.38	13.47	13.33	-1.46%	642,200
May 1, 2026	13.60	13.85	13.43	13.67	13.53	1.18%	544,044
Apr 30, 2026	13.42	13.62	13.41	13.51	13.37	0.75%	480,208
Apr 29, 2026	13.30	13.52	13.29	13.41	13.27	-1.40%	421,091
Apr 28, 2026	13.23	13.62	13.23	13.60	13.46	3.34%	558,094
Apr 27, 2026	13.24	13.58	13.01	13.16	13.02	-0.53%	605,086
Apr 24, 2026	13.12	13.32	12.96	13.23	13.09	1.22%	501,275
Apr 23, 2026	13.07	13.23	12.86	13.07	12.93	-0.31%	470,407
Apr 22, 2026	12.95	13.16	12.85	13.11	12.97	2.18%	519,715
Apr 21, 2026	13.36	13.45	12.83	12.83	12.69	-2.66%	518,303
Apr 20, 2026	13.02	13.22	12.98	13.18	13.04	0.76%	369,721
Apr 17, 2026	13.16	13.50	13.07	13.08	12.94	0.62%	541,605
Apr 16, 2026	13.01	13.15	12.92	13.00	12.86	-0.31%	428,488
Apr 15, 2026	12.88	13.19	12.82	13.04	12.90	1.95%	547,294
Apr 14, 2026	12.63	12.91	12.63	12.79	12.65	0.87%	539,423
Apr 13, 2026	12.34	12.85	12.28	12.68	12.55	1.77%	505,847
Apr 10, 2026	12.53	12.60	12.33	12.46	12.33	-0.08%	505,663
Apr 9, 2026	12.10	12.50	12.03	12.47	12.34	2.21%	632,900
Apr 8, 2026	12.66	12.79	12.19	12.20	12.07	-0.16%	706,479
Apr 7, 2026	12.04	12.36	11.96	12.22	12.09	0.49%	528,416
Apr 6, 2026	11.90	12.30	11.79	12.16	12.03	1.84%	579,552
Apr 2, 2026	11.27	11.97	11.23	11.94	11.81	4.37%	613,249
Apr 1, 2026	11.47	11.65	11.33	11.44	11.32	0.62%	594,816
Mar 31, 2026	11.26	11.51	11.12	11.37	11.25	2.62%	681,227
Mar 30, 2026	10.83	11.14	10.77	11.08	10.96	3.17%	580,506
Mar 27, 2026	10.88	10.91	10.65	10.74	10.63	-2.54%	639,413
Mar 26, 2026	11.29	11.36	10.81	11.02	10.90	-2.99%	574,846
Mar 25, 2026	10.98	11.56	10.92	11.36	11.24	6.77%	1,321,889
Mar 24, 2026	10.75	10.79	10.46	10.64	10.53	-2.21%	1,266,022
Mar 23, 2026	11.10	11.12	10.75	10.88	10.76	0.37%	1,006,535
Mar 20, 2026	11.10	11.19	10.81	10.84	10.73	-2.17%	2,336,877
Mar 19, 2026	11.24	11.43	10.82	11.08	10.96	-2.55%	1,130,430
Mar 18, 2026	11.50	11.62	11.34	11.37	11.25	-2.24%	649,710
Mar 17, 2026	11.61	11.87	11.60	11.63	11.51	0.87%	500,913
Mar 16, 2026	11.66	11.79	11.60	11.68	11.41	1.48%	551,414
Mar 13, 2026	11.46	11.65	11.38	11.51	11.24	1.50%	545,822
Mar 12, 2026	11.66	11.81	11.30	11.34	11.08	-4.06%	869,060
Mar 11, 2026	11.57	11.82	11.45	11.82	11.54	2.07%	714,004
Mar 10, 2026	11.91	11.99	11.56	11.58	11.31	-3.82%	685,131
Mar 9, 2026	12.08	12.09	11.34	12.04	11.76	3.88%	925,520
Mar 6, 2026	11.76	11.76	11.35	11.59	11.32	-3.09%	764,793
Mar 5, 2026	11.66	11.96	11.63	11.96	11.68	1.70%	865,340
Mar 4, 2026	11.72	11.96	11.53	11.76	11.49	-0.08%	720,718
Mar 3, 2026	11.88	12.14	11.69	11.77	11.50	-3.05%	869,729
Mar 2, 2026	11.83	12.23	11.83	12.14	11.86	-0.49%	627,911
Feb 27, 2026	12.42	12.50	12.09	12.20	11.92	-2.94%	586,479
Feb 26, 2026	12.73	12.81	12.06	12.57	12.28	-0.95%	832,707
Feb 25, 2026	11.83	12.76	11.60	12.69	12.39	8.00%	1,519,923
Feb 24, 2026	12.10	12.50	11.24	11.75	11.48	-7.26%	1,541,836
Feb 23, 2026	13.29	13.53	12.66	12.67	12.37	-4.02%	492,622
Feb 20, 2026	13.38	13.59	13.17	13.20	12.89	-1.79%	383,888
Feb 19, 2026	13.28	13.46	13.10	13.44	13.13	0.45%	418,068
Feb 18, 2026	13.13	13.40	13.01	13.38	13.07	1.98%	366,589
Feb 17, 2026	13.37	13.41	12.98	13.12	12.81	-1.28%	563,129
Feb 13, 2026	13.40	13.59	13.28	13.29	12.98	-0.37%	569,708
Feb 12, 2026	13.85	13.97	13.30	13.34	13.03	-3.05%	452,455
Feb 11, 2026	14.18	14.32	13.73	13.76	13.44	-2.89%	482,453
Feb 10, 2026	14.14	14.45	14.09	14.17	13.84	-0.35%	305,825
Feb 9, 2026	14.24	14.38	14.05	14.22	13.89	-0.14%	273,973
Feb 6, 2026	14.34	14.42	14.11	14.24	13.91	0.42%	519,673
Feb 5, 2026	14.66	14.67	14.12	14.18	13.85	-3.93%	396,123
Feb 4, 2026	14.25	14.77	14.25	14.76	14.42	3.58%	542,173
Feb 3, 2026	14.42	14.48	13.83	14.25	13.92	-1.52%	749,039