CIFI Holdings (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	215,416,000
Sep 29, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	147,524,000
Sep 28, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	13,620,000
Sep 25, 2026	0.03	0.03	0.03	0.03	0.03	-	63,552,000
Sep 24, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	51,642,000
Sep 23, 2026	0.03	0.04	0.03	0.03	0.03	3.13%	125,302,000
Sep 22, 2026	0.03	0.04	0.03	0.03	0.03	-3.03%	31,681,706
Sep 21, 2026	0.03	0.04	0.03	0.03	0.03	3.13%	91,094,268
Sep 18, 2026	0.03	0.03	0.03	0.03	0.03	-	62,422,202
Sep 17, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	28,570,000
Sep 16, 2026	0.03	0.03	0.03	0.03	0.03	-	20,048,000
Sep 15, 2026	0.03	0.03	0.03	0.03	0.03	-	33,278,000
Sep 14, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	40,630,000
Sep 11, 2026	0.03	0.03	0.03	0.03	0.03	-5.71%	63,977,453
Sep 10, 2026	0.04	0.04	0.03	0.04	0.04	-7.89%	209,168,160
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	35,467,034
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	26,349,667
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	-	51,312,000
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	73,726,960
Sep 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	54,342,000
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	102,182,480
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	26,482,000
Aug 31, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	160,785,109
Aug 28, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	82,094,920
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	-	36,332,160
Aug 26, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	69,324,473
Aug 25, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	87,797,780
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	26,743,876
Aug 21, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	94,854,640
Aug 20, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	77,664,000
Aug 19, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	61,259,154
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	50,326,221
Aug 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	101,180,400
Aug 14, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	42,870,026
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	95,212,000
Aug 12, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	58,558,937
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	51,668,000
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	76,232,478
Aug 7, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	30,673,200
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	-9.09%	139,116,240
Aug 5, 2026	0.04	0.05	0.04	0.04	0.04	10.00%	103,915,173
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	-	11,384,865
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	44,443,113
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	43,924,000
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	34,430,000
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	-	18,377,574
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	32,374,312
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	-	19,504,000
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	-	18,156,202
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	17,234,386