Commercial National Financial Corporation (CEFC)
OTCMKTS · Delayed Price · Currency is USD
14.62
+0.11 (0.76%)
May 29, 2026, 11:58 AM EST
CEFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.62% | 300 |
| May 22, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 5,103 |
| May 21, 2026 | 14.50 | 14.50 | 14.35 | 14.50 | 14.50 | - | 16,357 |
| May 20, 2026 | 14.46 | 14.57 | 14.45 | 14.50 | 14.50 | 0.28% | 3,250 |
| May 19, 2026 | 14.57 | 14.57 | 14.46 | 14.46 | 14.46 | 1.05% | 375 |
| May 18, 2026 | 14.43 | 14.43 | 14.31 | 14.31 | 14.31 | -0.83% | 4,186 |
| May 15, 2026 | 14.60 | 14.60 | 14.43 | 14.43 | 14.43 | 0.14% | 15,513 |
| May 13, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.07% | 1,459 |
| May 12, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% | 960 |
| May 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 275 |
| May 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.63% | 253 |
| May 1, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.99% | 1,591 |
| Apr 28, 2026 | 14.57 | 14.60 | 14.57 | 14.60 | 14.60 | 0.69% | 302 |
| Apr 24, 2026 | 14.32 | 14.50 | 14.32 | 14.50 | 14.50 | 2.11% | 300 |
| Apr 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 1,300 |
| Apr 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.08% | 4,138 |
| Apr 17, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.79% | 100 |
| Apr 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 100 |
| Apr 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 100 |
| Apr 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 204 |
| Apr 1, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -0.36% | 1,143 |
| Mar 31, 2026 | 14.31 | 14.31 | 13.84 | 14.05 | 14.05 | -0.43% | 1,318 |
| 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 | 1.07% | 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 | -0.30% | 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 |