Free Trial

CNFinance (CNF) Stock Chart & Stock Price History

CNFinance logo
$0.70 -0.01 (-1.81%)
Closing price 04/17/2025 03:59 PM Eastern
Extended Trading
$0.74 +0.03 (+4.55%)
As of 04/17/2025 04:07 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CNFinance Stock Price Performance

5 Day
Performance
+4.34%
1 Month
Performance
-16.29%
3 Month
Performance
-37.70%
6 Month
Performance
-52.27%
Year-To-Date
Performance
-25.89%
1 Year
Performance
-61.32%
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, April, 19, 2025

CNFinance Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$0.70$0.70$0.74$0.6724,755 shs$54.90 million
04/17/2025$0.72$0.70
-1.81%
$0.74$0.6724,755 shs$54.90 million
04/16/2025$0.69$0.72
+3.91%
$0.72$0.6827,364 shs$55.91 million
04/15/2025$0.67$0.69
+2.27%
$0.70$0.687,366 shs$53.81 million
04/14/2025$0.68$0.67
-0.93%
$0.70$0.6614,208 shs$52.61 million
04/11/2025$0.67$0.68
+1.95%
$0.75$0.6663,597 shs$53.10 million
04/10/2025$0.70$0.67
-5.10%
$0.73$0.6732,550 shs$52.09 million
04/09/2025$0.72$0.70
-2.10%
$0.72$0.7015,621 shs$54.89 million
04/09/2025$0.72$0.70
-2.10%
$0.72$0.7015,621 shs$54.89 million
04/08/2025$0.72$0.72
+0.28%
$0.77$0.7019,996 shs$56.07 million
04/08/2025$0.72$0.72
+0.28%
$0.77$0.7019,996 shs$56.07 million
04/07/2025$0.71$0.72
+0.99%
$0.74$0.7074,146 shs$55.91 million
04/04/2025$0.73$0.71
-2.87%
$0.74$0.7118,086 shs$55.37 million
04/03/2025$0.73$0.73
+0.14%
$0.75$0.7310,115 shs$57.00 million
04/02/2025$0.74$0.73
-1.48%
$0.76$0.7124,441 shs$56.93 million
04/01/2025$0.77$0.74
-3.14%
$0.78$0.7349,313 shs$57.78 million
03/31/2025$0.80$0.77
-4.26%
$0.81$0.7516,202 shs$59.65 million
03/28/2025$0.82$0.80
-2.92%
$0.85$0.7927,887 shs$62.31 million
03/27/2025$0.80$0.82
+2.49%
$0.85$0.8113,252 shs$64.18 million
03/26/2025$0.80$0.80
+0.25%
$0.87$0.8016,320 shs$62.62 million
03/25/2025$0.85$0.80
-5.49%
$0.85$0.8065,924 shs$62.46 million
03/24/2025$0.89$0.85
-4.24%
$0.98$0.8176,670 shs$66.09 million
03/21/2025$0.92$0.89
-3.59%
$0.92$0.8181,577 shs$69.01 million
03/20/2025$0.84$0.92
+9.16%
$1.00$0.85160,222 shs$71.59 million
03/19/2025$0.85$0.84
-0.71%
$0.95$0.72453,766 shs$66.05 million
03/18/2025$0.88$0.85
-3.20%
$0.94$0.80237,527 shs$58.09 million

This page (NYSE:CNF) was last updated on 4/19/2025 by MarketBeat.com Staff
From Our Partners