Free Trial

CNFinance (CNF) Stock Chart & Stock Price History

CNFinance logo
$0.70 -0.02 (-3.44%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$0.69 -0.01 (-1.99%)
As of 08/1/2025 06:12 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

The CNFinance (CNF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 36.37%, with a year-to-date return of -26.33%. In the past month, the stock has decreased 11.29%, reflecting recent market activity.

As of the latest close, CNFinance traded at $0.70 with a market cap of $48.00 million and volume of 83,823 shares. Five years ago, the stock traded at $3.50, representing a 80.00% decrease over that period. At the time, it had a market cap of $240.24 million and a volume of 662 shares.

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.

5 Day
Performance
-11.74%
1 Month
Performance
-11.29%
3 Month
Performance
-13.59%
Year-To-Date
Performance
-26.33%
1 Year
Performance
-36.37%
5 Year
Performance
-80.00%

CNF Stock Chart for Saturday, August, 2, 2025

CNFinance Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$0.72$0.70
-2.25%
$0.71$0.6883,823 shs$48.00 million
07/31/2025$0.74$0.72
-3.37%
$0.75$0.7017,247 shs$49.10 million
07/30/2025$0.74$0.74
+0.41%
$0.77$0.7287,396 shs$50.82 million
07/29/2025$0.79$0.74
-6.94%
$0.80$0.7277,870 shs$50.61 million
07/28/2025$0.72$0.79
+10.29%
$0.80$0.70117,070 shs$54.39 million
07/25/2025$0.70$0.72
+2.28%
$0.76$0.68165,905 shs$49.31 million
07/24/2025$0.75$0.70
-5.64%
$0.77$0.67298,279 shs$48.21 million
07/23/2025$0.74$0.75
+0.68%
$0.76$0.7338,216 shs$51.09 million
07/22/2025$0.74$0.74$0.76$0.67499,185 shs$50.75 million
07/21/2025$0.76$0.74
-2.12%
$0.77$0.70106,587 shs$50.75 million
07/18/2025$0.79$0.76
-4.29%
$0.79$0.72153,320 shs$51.85 million
07/17/2025$0.78$0.79
+1.40%
$0.80$0.7746,729 shs$54.17 million
07/16/2025$0.79$0.78
-1.39%
$0.80$0.7739,279 shs$53.43 million
07/15/2025$0.79$0.79
+0.38%
$0.79$0.7296,334 shs$54.18 million
07/14/2025$0.77$0.79
+2.70%
$0.81$0.751.22 million shs$53.97 million
07/11/2025$0.80$0.77
-4.57%
$0.80$0.7646,707 shs$52.55 million
07/10/2025$0.71$0.80
+13.10%
$0.83$0.6794,301 shs$55.07 million
07/09/2025$0.80$0.71
-11.25%
$0.82$0.60284,437 shs$48.69 million
07/08/2025$0.73$0.80
+9.51%
$0.80$0.7044,317 shs$54.86 million
07/07/2025$0.77$0.73
-5.13%
$0.75$0.7397,511 shs$50.10 million
07/04/2025$0.77$0.77$0.77$0.6934,494 shs$52.81 million
07/03/2025$0.79$0.77
-2.41%
$0.77$0.6934,494 shs$52.81 million
07/02/2025$0.71$0.79
+11.13%
$0.82$0.7270,542 shs$54.11 million
07/01/2025$0.66$0.71
+7.74%
$0.66$0.6216,944 shs$48.69 million

This page (NYSE:CNF) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners