Commercial National Financial Corporation (CEFC)
OTCMKTS
· Delayed Price · Currency is USD
10.43
+0.06 (0.58%)
May 15, 2025, 12:21 PM EDT
CEFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| May 13, 2025 | 10.31 | 10.37 | 10.31 | 10.37 | 10.37 | -0.77% | 439 |
| May 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| May 9, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | 1,103 |
| May 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.13% | 925 |
| May 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| May 6, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 5 |
| May 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| May 2, 2025 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 2.73% | 405 |
| May 1, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| Apr 30, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| Apr 29, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| Apr 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.37% | 1,010 |
| Apr 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.59% | 297 |
| Apr 24, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Apr 23, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Apr 22, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.20% | 500 |
| Apr 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Apr 17, 2025 | 10.24 | 10.24 | 9.86 | 10.07 | 10.07 | 4.79% | 1,500 |
| Apr 16, 2025 | 9.61 | 9.70 | 9.61 | 9.61 | 9.61 | -0.72% | 600 |
| Apr 15, 2025 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | -0.21% | 2,105 |
| Apr 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Apr 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | 555 |
| Apr 10, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Apr 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | 315 |
| Apr 8, 2025 | 10.00 | 10.05 | 10.00 | 10.00 | 10.00 | 2.04% | 457 |
| Apr 7, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | 1.87% | 3,248 |
| Apr 4, 2025 | 10.15 | 10.15 | 9.62 | 9.62 | 9.62 | -4.94% | 2,000 |
| Apr 3, 2025 | 10.45 | 10.45 | 10.00 | 10.12 | 10.12 | -3.16% | 4,720 |
| Apr 2, 2025 | 10.60 | 10.60 | 10.45 | 10.45 | 10.45 | -0.48% | 5,104 |
| Apr 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 799 |
| Mar 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 991 |
| Mar 28, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | 500 |
| Mar 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 26, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.72% | 402 |
| Mar 25, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.21% | 100 |
| Mar 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.26% | 1,000 |
| Mar 21, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Mar 20, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Mar 19, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Mar 18, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 4 |
| Mar 17, 2025 | 10.22 | 10.22 | 10.07 | 10.22 | 10.22 | 0.90% | 3,402 |
| Mar 14, 2025 | 10.13 | 10.20 | 10.13 | 10.13 | 10.13 | -2.04% | 9,100 |
| Mar 13, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.20 | -0.09% | 200 |
| Mar 12, 2025 | 10.55 | 10.55 | 10.10 | 10.35 | 10.21 | -2.82% | 5,020 |
| Mar 11, 2025 | 10.75 | 10.75 | 10.65 | 10.65 | 10.51 | -1.02% | 656 |
| Mar 10, 2025 | 10.77 | 10.77 | 10.76 | 10.76 | 10.61 | -0.09% | 3,305 |
| Mar 7, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.62 | 0.09% | 500 |
| Mar 6, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.61 | - | - |
| Mar 5, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.61 | -1.74% | 951 |