Commercial National Financial Corporation (CEFC)
OTCMKTS · Delayed Price · Currency is USD
11.73
0.00 (0.00%)
Aug 28, 2025, 8:00 PM EDT
CEFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | - |
| Aug 27, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 2.00% | 250 |
| Aug 26, 2025 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | 0.35% | 5,472 |
| Aug 25, 2025 | 11.40 | 11.70 | 11.40 | 11.46 | 11.46 | 1.33% | 5,660 |
| Aug 22, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.09% | 4,140 |
| Aug 21, 2025 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | -2.16% | 4,040 |
| Aug 20, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 5 |
| Aug 19, 2025 | 11.49 | 11.55 | 11.49 | 11.55 | 11.55 | 1.23% | 2,380 |
| Aug 18, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | - |
| Aug 15, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | - |
| Aug 14, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | - |
| Aug 13, 2025 | 11.35 | 11.41 | 11.35 | 11.41 | 11.41 | 3.26% | 4,310 |
| Aug 12, 2025 | 11.35 | 11.35 | 11.05 | 11.05 | 11.05 | -2.64% | 296 |
| Aug 11, 2025 | 11.35 | 11.35 | 11.28 | 11.35 | 11.35 | -0.26% | 6,104 |
| Aug 8, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 93 |
| Aug 7, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 2.99% | 200 |
| Aug 6, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Aug 5, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Aug 4, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Aug 1, 2025 | 11.03 | 11.35 | 11.03 | 11.05 | 11.05 | -2.47% | 7,818 |
| Jul 31, 2025 | 11.35 | 11.35 | 11.33 | 11.33 | 11.33 | 1.25% | 600 |
| Jul 30, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Jul 29, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Jul 28, 2025 | 11.19 | 11.19 | 11.01 | 11.19 | 11.19 | 1.27% | 1,305 |
| Jul 25, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.27% | 10,389 |
| Jul 24, 2025 | 11.18 | 11.19 | 11.01 | 11.02 | 11.02 | - | 15,075 |
| Jul 23, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Jul 22, 2025 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | 1.85% | 1,025 |
| Jul 21, 2025 | 10.85 | 11.40 | 10.81 | 10.82 | 10.82 | 2.37% | 7,886 |
| Jul 18, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 25 |
| Jul 17, 2025 | 10.60 | 10.60 | 10.57 | 10.57 | 10.57 | - | 3,500 |
| Jul 16, 2025 | 10.88 | 10.88 | 10.57 | 10.57 | 10.57 | 0.09% | 251 |
| Jul 15, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Jul 14, 2025 | 10.60 | 10.75 | 10.56 | 10.56 | 10.56 | -0.75% | 8,370 |
| Jul 11, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 400 |
| Jul 10, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.76% | 100 |
| Jul 9, 2025 | 10.57 | 10.64 | 10.56 | 10.56 | 10.56 | -0.56% | 1,495 |
| Jul 8, 2025 | 10.50 | 10.62 | 10.50 | 10.62 | 10.62 | 1.34% | 5,200 |
| Jul 7, 2025 | 10.75 | 10.75 | 10.48 | 10.48 | 10.48 | -1.60% | 6,149 |
| Jul 3, 2025 | 10.43 | 10.65 | 10.43 | 10.65 | 10.65 | 2.90% | 6,455 |
| Jul 2, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 102 |
| Jul 1, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | -1.43% | 306 |
| Jun 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 902 |
| Jun 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 100 |
| Jun 24, 2025 | 10.30 | 10.35 | 10.30 | 10.30 | 10.30 | -2.83% | 1,200 |
| Jun 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 85 |
| Jun 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |