Commercial National Financial Corporation (CEFC)
OTCMKTS · Delayed Price · Currency is USD
14.11
+0.06 (0.43%)
At close: Mar 27, 2026
CEFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.05 | 14.11 | 13.76 | 14.11 | 14.11 | 0.43% | 3,067 |
| Mar 23, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.07% | 25,697 |
| Mar 20, 2026 | 14.05 | 14.06 | 14.05 | 14.06 | 14.06 | -0.21% | 320 |
| Mar 17, 2026 | 14.10 | 14.10 | 14.09 | 14.09 | 14.09 | 1.02% | 300 |
| Mar 13, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.01% | 103 |
| Mar 10, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.80 | -0.70% | 103 |
| Mar 9, 2026 | 13.96 | 14.05 | 13.96 | 14.05 | 13.90 | 0.64% | 200 |
| Mar 6, 2026 | 14.00 | 14.08 | 13.95 | 13.96 | 13.81 | -0.29% | 1,214 |
| Mar 3, 2026 | 14.19 | 14.19 | 14.00 | 14.00 | 13.85 | -1.20% | 5,621 |
| Mar 2, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.02 | -0.06% | 100 |
| Feb 27, 2026 | 14.30 | 14.30 | 14.00 | 14.18 | 14.03 | -0.98% | 867 |
| Feb 26, 2026 | 14.32 | 14.34 | 14.30 | 14.32 | 14.16 | -1.18% | 900 |
| Feb 24, 2026 | 14.49 | 14.49 | 14.47 | 14.49 | 14.33 | 1.68% | 600 |
| Feb 23, 2026 | 14.10 | 14.25 | 14.10 | 14.25 | 14.10 | 0.92% | 6,323 |
| Feb 18, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 13.97 | 0.86% | 4,300 |
| Feb 13, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 13.85 | 0.36% | 1,574 |
| Feb 12, 2026 | 14.05 | 14.05 | 13.95 | 13.95 | 13.80 | -1.41% | 571 |
| Feb 11, 2026 | 14.25 | 14.25 | 14.15 | 14.15 | 14.00 | 0.35% | 2,158 |
| Feb 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | -0.70% | 3,000 |
| Feb 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.05 | -0.35% | 250 |
| Feb 4, 2026 | 14.04 | 14.25 | 14.04 | 14.25 | 14.10 | 1.79% | 1,228 |
| Feb 3, 2026 | 13.92 | 14.00 | 13.85 | 14.00 | 13.85 | - | 75,910 |
| Feb 2, 2026 | 14.00 | 14.05 | 14.00 | 14.00 | 13.85 | - | 11,409 |
| Jan 28, 2026 | 14.03 | 14.03 | 14.00 | 14.00 | 13.85 | - | 403 |
| Jan 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - | 400 |
| Jan 22, 2026 | 13.95 | 14.03 | 13.95 | 14.00 | 13.85 | 2.41% | 1,202 |
| Jan 20, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.52 | -0.94% | 210 |
| Jan 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.65 | 0.01% | 129 |
| Jan 2, 2026 | 13.85 | 13.85 | 13.65 | 13.80 | 13.65 | 1.09% | 4,348 |
| Dec 31, 2025 | 13.85 | 13.85 | 13.65 | 13.65 | 13.50 | - | 491 |
| Dec 30, 2025 | 13.65 | 13.68 | 13.65 | 13.65 | 13.50 | 0.37% | 6,400 |
| Dec 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.45 | - | 2,397 |
| Dec 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.45 | -0.37% | 100 |
| Dec 23, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.50 | 0.42% | 2,661 |
| Dec 18, 2025 | 13.55 | 13.59 | 13.55 | 13.59 | 13.45 | 1.21% | 3,114 |
| Dec 12, 2025 | 13.40 | 13.44 | 13.40 | 13.43 | 13.29 | -0.52% | 600 |
| Dec 10, 2025 | 13.68 | 13.68 | 13.50 | 13.50 | 13.22 | -1.10% | 2,350 |
| Dec 8, 2025 | 13.67 | 13.67 | 13.65 | 13.65 | 13.36 | -0.42% | 2,450 |
| Dec 5, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.42 | 0.42% | 210 |
| Dec 4, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.36 | 1.11% | 200 |
| Dec 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.22 | -1.46% | 2,200 |
| Dec 2, 2025 | 13.27 | 13.70 | 13.27 | 13.70 | 13.41 | 3.71% | 300 |
| Nov 25, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 12.93 | 0.38% | 500 |
| Nov 21, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 12.88 | - | 304 |
| Nov 19, 2025 | 13.26 | 13.26 | 13.07 | 13.16 | 12.88 | -0.75% | 1,900 |
| Nov 18, 2025 | 13.28 | 13.28 | 13.26 | 13.26 | 12.98 | - | 300 |
| Nov 14, 2025 | 13.30 | 13.30 | 13.26 | 13.26 | 12.98 | -0.30% | 250 |
| Nov 13, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.02 | -0.24% | 100 |
| Nov 12, 2025 | 13.31 | 13.50 | 13.11 | 13.33 | 13.05 | -1.24% | 3,856 |
| Nov 11, 2025 | 13.00 | 13.50 | 12.88 | 13.50 | 13.22 | 3.85% | 1,250 |