Free Trial

CNFinance (CNF) Stock Chart & Stock Price History

CNFinance logo
$1.05
-0.02 (-1.87%)
(As of 11/1/2024 ET)

CNFinance Stock Price Performance

5 Day
Performance
-23.36%
1 Month
Performance
-55.88%
3 Month
Performance
-4.55%
6 Month
Performance
-43.24%
Year-To-Date
Performance
-52.70%
1 Year
Performance
-57.49%
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

CNF Stock Chart for Saturday, November, 2, 2024

CNFinance Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.07$1.05
-1.87%
$1.13$1.0046,359 shs$72.01 million
10/31/2024$1.15$1.07
-6.96%
$1.17$1.0755,269 shs$73.38 million
10/30/2024$1.31$1.15
-12.21%
$1.28$1.0654,001 shs$78.87 million
10/29/2024$1.37$1.31
-4.38%
$1.37$1.3039,794 shs$89.84 million
10/28/2024$1.39$1.37
-1.44%
$1.38$1.2526,850 shs$93.96 million
10/25/2024$1.42$1.37
-3.18%
$1.44$1.3424,547 shs$93.96 million
10/24/2024$1.39$1.42
+1.80%
$1.50$1.3626,557 shs$97.04 million
10/23/2024$1.50$1.39
-7.02%
$1.50$1.3966,247 shs$95.33 million
10/22/2024$1.42$1.50
+5.28%
$1.54$1.3971,243 shs$102.53 million
10/21/2024$1.48$1.42
-3.73%
$1.48$1.3932,463 shs$97.39 million
10/18/2024$1.38$1.48
+6.88%
$1.49$1.4337,113 shs$101.16 million
10/17/2024$1.53$1.38
-9.80%
$1.48$1.3455,666 shs$94.64 million
10/16/2024$1.59$1.53
-3.77%
$1.62$1.3775,889 shs$104.93 million
10/15/2024$1.64$1.59
-3.05%
$1.63$1.48104,374 shs$109.05 million
10/14/2024$1.69$1.64
-2.96%
$1.79$1.50107,294 shs$112.47 million
10/11/2024$1.55$1.70
+9.68%
$1.76$1.48209,294 shs$116.59 million
10/10/2024$1.50$1.55
+3.33%
$1.66$1.48249,137 shs$106.30 million
10/09/2024$1.36$1.50
+10.29%
$1.54$1.25224,441 shs$102.87 million
10/08/2024$1.75$1.36
-22.29%
$1.69$1.35213,897 shs$93.27 million
10/07/2024$1.99$1.75
-12.06%
$2.00$1.35481,641 shs$120.02 million
10/04/2024$2.06$1.96
-4.85%
$2.17$1.84369,101 shs$134.42 million
10/03/2024$2.38$2.06
-13.45%
$2.73$1.911.08 million shs$141.28 million
10/02/2024$1.95$2.38
+22.05%
$2.83$2.103.15 million shs$163.23 million
10/01/2024$1.25$1.95
+56.00%
$2.10$1.221.18 million shs$133.74 million
09/30/2024$1.02$1.25
+22.55%
$1.25$1.0269,758 shs$85.73 million
09/27/2024$0.95$1.02
+7.37%
$1.03$0.9420,707 shs$69.95 million
09/26/2024$0.96$0.95
-0.52%
$1.00$0.9510,809 shs$65.15 million
09/25/2024$1.04$0.96
-8.17%
$1.00$0.9415,754 shs$65.49 million
09/24/2024$1.03$1.04
+0.97%
$1.04$0.9817,369 shs$71.33 million
09/23/2024$1.00$1.03
+2.79%
$1.04$0.987,424 shs$70.64 million
09/20/2024$0.98$1.00
+2.04%
$1.03$0.9813,579 shs$68.58 million
09/19/2024$0.99$0.98
-0.81%
$0.98$0.981,866 shs$67.21 million
09/18/2024$0.99$0.99
-0.20%
$1.02$0.982,186 shs$67.76 million
09/17/2024$1.00$0.99
-1.00%
$1.10$0.9926,936 shs$67.90 million
09/16/2024$1.08$1.00
-7.41%
$1.12$0.9818,259 shs$68.58 million
09/13/2024$0.99$1.08
+9.53%
$1.08$0.9610,044 shs$74.07 million
09/12/2024$0.99$0.99
-0.39%
$0.99$0.944,556 shs$67.62 million
09/11/2024$0.97$0.99
+2.05%
$0.99$0.965,435 shs$67.89 million
09/10/2024$0.94$0.97
+2.67%
$1.04$0.9413,326 shs$66.52 million
09/09/2024$0.96$0.94
-1.59%
$1.00$0.943,132 shs$64.79 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$0.91$0.94
+3.52%
$0.97$0.946,645 shs$64.60 million
09/05/2024$0.96$0.91
-5.21%
$0.98$0.9112,721 shs$62.41 million
09/04/2024$1.00$0.96
-3.99%
$1.01$0.9416,047 shs$65.84 million
09/03/2024$1.11$1.00
-9.92%
$1.04$0.9230,460 shs$68.57 million
09/02/2024$1.11$1.11$1.26$1.1127,500 shs$76.12 million
08/30/2024$1.31$1.11
-15.27%
$1.26$1.1127,168 shs$76.13 million
08/29/2024$1.21$1.31
+8.26%
$1.34$1.2544,408 shs$89.84 million
08/28/2024$1.20$1.21
+0.83%
$1.25$1.1128,906 shs$82.98 million
08/27/2024$1.03$1.20
+16.50%
$1.28$1.001.19 million shs$82.30 million
08/26/2024$0.98$1.03
+5.10%
$1.06$0.9947,908 shs$70.64 million
08/23/2024$0.94$0.94
+0.53%
$0.99$0.9115,493 shs$64.47 million
08/22/2024$0.90$0.94
+3.89%
$0.95$0.9016,817 shs$64.12 million
08/21/2024$0.90$0.90$1.00$0.9028,195 shs$61.72 million
08/20/2024$0.94$0.90
-4.25%
$0.94$0.895,736 shs$61.72 million
08/19/2024$0.97$0.94
-3.10%
$0.97$0.9212,407 shs$64.46 million
08/16/2024$1.00$0.93
-6.80%
$1.02$0.9316,821 shs$63.92 million
08/15/2024$1.01$1.00
-0.99%
$1.05$0.9920,547 shs$68.58 million
08/14/2024$1.01$1.01$1.04$0.9814,312 shs$69.27 million
08/13/2024$1.03$1.01
-1.94%
$1.06$1.0017,303 shs$69.27 million
08/12/2024$1.02$1.03
+0.98%
$1.09$1.0012,583 shs$70.64 million
08/09/2024$1.05$1.02
-2.86%
$1.07$1.025,161 shs$69.95 million
08/08/2024$1.03$1.05
+1.94%
$1.07$1.011,439 shs$72.01 million
08/07/2024$1.07$1.03
-3.74%
$1.07$1.0212,526 shs$70.64 million
08/06/2024$1.06$1.07
+0.94%
$1.10$1.0015,453 shs$73.38 million
08/05/2024$1.09$1.06
-2.75%
$1.08$1.047,589 shs$72.70 million
08/02/2024$1.03$1.10
+6.80%
$1.10$1.0313,094 shs$75.44 million
08/01/2024$1.11$1.03
-7.21%
$1.09$1.0211,071 shs$70.64 million


This page (NYSE:CNF) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners