Commercial National Financial Corporation (CEFC)
OTCMKTS
· Delayed Price · Currency is USD
10.65
+0.30 (2.90%)
Jul 3, 2025, 1:00 PM EDT
CEFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.51% | 500 |
| Jun 16, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.99% | 185 |
| Jun 13, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 300 |
| Jun 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.41 | - | - |
| Jun 11, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.41 | - | - |
| Jun 10, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.41 | 0.86% | 951 |
| Jun 9, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.32 | -0.38% | 200 |
| Jun 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | 1.94% | 100 |
| Jun 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | -2.00% | 1,100 |
| Jun 4, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.37 | - | 227 |
| Jun 3, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.37 | - | - |
| Jun 2, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.37 | - | - |
| May 30, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.37 | - | - |
| May 29, 2025 | 10.44 | 10.51 | 10.44 | 10.51 | 10.37 | -0.47% | 200 |
| May 28, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.42 | - | - |
| May 27, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.42 | -0.38% | 100 |
| May 23, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.46 | 1.44% | 825 |
| May 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.31 | - | - |
| May 21, 2025 | 10.45 | 10.45 | 10.41 | 10.45 | 10.31 | 0.97% | 5,097 |
| May 20, 2025 | 10.48 | 10.48 | 10.35 | 10.35 | 10.21 | -0.96% | 2,005 |
| May 19, 2025 | 10.42 | 10.45 | 10.42 | 10.45 | 10.31 | 0.19% | 975 |
| May 16, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.29 | - | - |
| May 15, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.29 | 0.58% | 150 |
| May 14, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.23 | - | - |
| May 13, 2025 | 10.31 | 10.37 | 10.31 | 10.37 | 10.23 | -0.77% | 439 |
| May 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.31 | - | - |
| May 9, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.31 | 0.48% | 1,103 |
| May 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.26 | 0.13% | 925 |
| May 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.25 | - | - |
| May 6, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.25 | - | 5 |
| May 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.25 | - | - |
| May 2, 2025 | 10.38 | 10.39 | 10.38 | 10.39 | 10.25 | 2.73% | 405 |
| May 1, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 9.98 | - | - |
| Apr 30, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 9.98 | - | - |
| Apr 29, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 9.98 | - | - |
| Apr 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 9.98 | -1.37% | 1,010 |
| Apr 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.12 | 1.59% | 297 |
| Apr 24, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.96 | - | - |
| Apr 23, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.96 | - | - |