Commercial National Financial Corporation (CEFC)
OTCMKTS
· Delayed Price · Currency is USD
9.81
-0.31 (-3.06%)
Apr 4, 2025, 3:25 PM EST
CEFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.80 | - | - |
| Mar 3, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.80 | 0.83% | 2,026 |
| Feb 28, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.71 | - | - |
| Feb 27, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.71 | - | 1 |
| Feb 26, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.71 | - | - |
| Feb 25, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.71 | - | - |
| Feb 24, 2025 | 10.91 | 10.91 | 10.86 | 10.86 | 10.71 | -0.82% | 6,507 |
| Feb 21, 2025 | 11.00 | 11.05 | 10.91 | 10.95 | 10.80 | -0.90% | 8,600 |
| Feb 20, 2025 | 11.10 | 11.10 | 10.91 | 11.05 | 10.90 | 0.91% | 1,825 |
| Feb 19, 2025 | 10.90 | 10.95 | 10.90 | 10.95 | 10.80 | 0.37% | 2,657 |
| Feb 18, 2025 | 10.90 | 11.47 | 10.88 | 10.91 | 10.76 | 0.57% | 6,068 |
| Feb 14, 2025 | 10.75 | 10.89 | 10.75 | 10.85 | 10.70 | -0.20% | 1,700 |
| Feb 13, 2025 | 10.63 | 10.87 | 10.63 | 10.87 | 10.72 | 0.18% | 204 |
| Feb 12, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.70 | 0.15% | 2,121 |
| Feb 11, 2025 | 10.89 | 10.89 | 10.83 | 10.83 | 10.69 | -0.33% | 408 |
| Feb 10, 2025 | 10.66 | 10.87 | 10.66 | 10.87 | 10.72 | 0.28% | 700 |
| Feb 7, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.69 | - | - |
| Feb 6, 2025 | 10.75 | 10.84 | 10.75 | 10.84 | 10.69 | 2.94% | 475 |
| Feb 5, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.39 | - | - |
| Feb 4, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.39 | -3.84% | 344 |
| Feb 3, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.80 | 3.79% | 100 |
| Jan 31, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.41 | - | 2,200 |
| Jan 30, 2025 | 10.55 | 10.56 | 10.55 | 10.55 | 10.41 | 0.96% | 8,157 |
| Jan 29, 2025 | 10.50 | 10.60 | 10.45 | 10.45 | 10.31 | -0.48% | 2,697 |
| Jan 28, 2025 | 10.55 | 10.57 | 10.50 | 10.50 | 10.36 | -2.33% | 7,000 |
| Jan 27, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.60 | - | - |
| Jan 24, 2025 | 10.05 | 10.75 | 10.01 | 10.75 | 10.60 | 5.39% | 3,100 |
| Jan 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | - | - |