Free Trial

CNFinance (CNF) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free CNF Stock Alerts
$1.67
+0.06 (+3.41%)
(As of 04:30 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

CNFinance Stock Price Performance

5 Day
Performance
+1.21%
1 Month
Performance
-1.76%
3 Month
Performance
-17.73%
6 Month
Performance
-22.33%
Year-To-Date
Performance
-24.77%
1 Year
Performance
-43.39%
Receive CNF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CNFinance and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

CNF Stock Chart for Monday, June, 10, 2024

CNF Chart by TradingView

CNFinance Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$1.61$1.64
+1.86%		$1.71$1.5742,961 shs$112.47 million
06/06/2024$1.65$1.61
-2.42%		$1.67$1.615,256 shs$110.41 million
06/05/2024$1.57$1.65
+5.10%		$1.75$1.5330,947 shs$113.16 million
06/04/2024$1.61$1.57
-2.48%		$1.70$1.5710,872 shs$107.67 million
06/03/2024$1.55$1.61
+3.87%		$1.61$1.542,980 shs$110.41 million
05/31/2024$1.60$1.48
-7.50%		$1.63$1.487,914 shs$101.50 million
05/30/2024$1.50$1.60
+6.67%		$1.69$1.4811,378 shs$109.73 million
05/29/2024$1.50$1.50$1.60$1.5010,559 shs$102.87 million
05/28/2024$1.50$1.50$1.56$1.5011,653 shs$102.87 million
05/27/2024$1.50$1.50$1.51$1.477,700 shs$102.87 million
05/24/2024$1.50$1.50$1.51$1.497,755 shs$102.87 million
05/23/2024$1.50$1.50$1.54$1.502,062 shs$102.87 million
05/22/2024$1.50$1.50$1.52$1.4610,476 shs$102.87 million
05/21/2024$1.50$1.50$1.54$1.475,653 shs$102.87 million
05/20/2024$1.57$1.50
-4.46%		$1.55$1.4912,782 shs$102.87 million
05/17/2024$1.62$1.47
-9.26%		$1.68$1.3924,576 shs$100.81 million
05/16/2024$1.61$1.62
+0.62%		$1.67$1.6113,394 shs$111.10 million
05/15/2024$1.68$1.61
-4.17%		$1.67$1.5533,183 shs$110.41 million
05/14/2024$1.64$1.68
+2.44%		$1.68$1.671,385 shs$116.59 million
05/13/2024$1.70$1.64
-3.53%		$1.70$1.643,543 shs$112.47 million
05/10/2024$1.70$1.70
+0.12%		$1.70$1.6018,292 shs$116.59 million
05/09/2024$1.65$1.70
+2.91%		$1.70$1.5812,422 shs$116.45 million
05/08/2024$1.69$1.65
-2.08%		$1.70$1.5534,973 shs$113.16 million
05/07/2024$1.78$1.69
-5.34%		$1.77$1.6627,719 shs$115.56 million
05/06/2024$1.78$1.78$1.89$1.6530,047 shs$122.07 million
05/03/2024$1.85$1.78
-3.78%		$1.85$1.5732,035 shs$122.07 million
05/02/2024$1.80$1.85
+2.78%		$1.86$1.803,823 shs$126.87 million
05/01/2024$1.85$1.80
-2.70%		$1.88$1.804,933 shs$123.44 million
04/30/2024$1.83$1.85
+1.09%		$1.85$1.778,079 shs$126.87 million
04/29/2024$1.87$1.83
-2.14%		$1.89$1.807,412 shs$125.51 million
04/26/2024$1.85$1.87
+1.08%		$1.89$1.861,638 shs$128.25 million
04/25/2024$1.83$1.85
+1.09%		$1.89$1.821,156 shs$126.88 million
04/24/2024$1.84$1.83
-0.27%		$1.84$1.822,291 shs$125.50 million
04/23/2024$1.85$1.84
-0.81%		$1.87$1.8011,423 shs$125.84 million
04/22/2024$1.82$1.85
+1.65%		$1.86$1.7810,761 shs$126.87 million
04/19/2024$1.85$1.82
-1.62%		$1.87$1.7511,043 shs$124.82 million
04/18/2024$1.87$1.85
-1.07%		$1.89$1.8310,735 shs$126.87 million
04/17/2024$1.87$1.87$1.91$1.835,039 shs$128.25 million
04/16/2024$1.80$1.87
+3.89%		$1.90$1.824,658 shs$128.25 million
04/15/2024$1.85$1.80
-2.70%		$1.96$1.7914,602 shs$140.36 million
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
04/12/2024$1.77$1.85
+4.52%		$1.95$1.7515,817 shs$144.26 million
04/11/2024$1.90$1.77
-6.84%		$2.02$1.7761,656 shs$138.02 million
04/10/2024$2.05$1.90
-7.32%		$2.05$1.9025,372 shs$148.16 million
04/09/2024$2.03$2.05
+0.99%		$2.05$1.982,697 shs$159.86 million
04/08/2024$2.02$2.03
+0.50%		$2.05$2.038,342 shs$158.30 million
04/05/2024$2.03$2.02
-0.49%		$2.04$2.024,064 shs$157.52 million
04/04/2024$1.98$2.03
+2.53%		$2.06$2.036,288 shs$158.30 million
04/03/2024$2.04$1.98
-2.94%		$2.05$1.909,875 shs$154.40 million
04/02/2024$2.03$2.04
+0.49%		$2.05$2.035,329 shs$159.08 million
04/01/2024$2.07$2.03
-1.93%		$2.15$2.0315,366 shs$158.30 million
03/29/2024$2.10$2.07
-1.43%		$2.11$2.078,459 shs$161.42 million
03/28/2024$2.10$2.10$2.10$2.088,459 shs$163.76 million
03/27/2024$2.10$2.10$2.11$2.0711,261 shs$163.76 million
03/26/2024$2.07$2.10
+1.45%		$2.14$2.0510,766 shs$163.76 million
03/25/2024$2.08$2.07
-0.48%		$2.18$2.0115,194 shs$161.42 million
03/22/2024$2.14$2.08
-2.80%		$2.14$2.083,648 shs$0.00
03/21/2024$2.14$2.14$2.18$2.105,482 shs$146.76 million
03/20/2024$2.14$2.14
+0.05%		$2.16$2.129,490 shs$0.00
03/19/2024$2.13$2.14
+0.42%		$2.19$2.096,044 shs$0.00
03/18/2024$2.09$2.13
+1.91%		$2.20$2.0551,691 shs$0.00
03/15/2024$2.07$2.09
+0.97%		$2.19$2.0014,233 shs$0.00
03/14/2024$2.13$2.07
-2.82%		$2.20$2.0715,504 shs$0.00
03/13/2024$2.07$2.13
+2.90%		$2.17$2.0017,884 shs$0.00
03/12/2024$1.98$2.07
+4.55%		$2.13$1.9519,637 shs$0.00
03/11/2024$2.03$1.98
-2.46%		$2.02$1.975,662 shs$0.00

Related Companies:
This page (NYSE:CNF) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
The Most Dangerous Time for 401k Owners
The world's most powerful CEO just issued a grave warning to Americans... "This may be the most dangerous t...
Birch Gold | Sponsored