California First Leasing Corporation (CFNB)
OTCMKTS
· Delayed Price · Currency is USD
18.70
+0.01 (0.04%)
At close: Jun 5, 2025
California First Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.04% | 1,000 |
| Jun 4, 2025 | 18.80 | 18.80 | 18.51 | 18.69 | 18.69 | -5.12% | 9,976 |
| Jun 3, 2025 | 18.80 | 19.70 | 18.50 | 19.70 | 19.70 | 5.07% | 6,400 |
| Jun 2, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.35% | 1,000 |
| May 30, 2025 | 18.62 | 18.62 | 18.50 | 18.50 | 18.50 | -1.33% | 775 |
| May 29, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 1,102 |
| May 27, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.27% | 800 |
| May 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.36% | 100 |
| May 9, 2025 | 18.51 | 18.51 | 18.45 | 18.45 | 18.45 | 1.04% | 200 |
| May 7, 2025 | 18.50 | 18.50 | 18.26 | 18.26 | 18.26 | -1.56% | 1,300 |
| May 6, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.05% | 100 |
| May 1, 2025 | 18.60 | 18.60 | 18.55 | 18.56 | 18.56 | 0.43% | 630 |
| Apr 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | 175 |
| Apr 22, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | 100 |
| Apr 17, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | 200 |
| Apr 14, 2025 | 18.66 | 18.66 | 18.48 | 18.48 | 18.48 | -1.12% | 400 |
| Apr 11, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -1.63% | 200 |
| Apr 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 110 |
| Apr 4, 2025 | 20.28 | 20.28 | 19.00 | 19.00 | 19.00 | -6.45% | 1,100 |
| Mar 28, 2025 | 21.00 | 21.00 | 20.31 | 20.31 | 20.31 | -3.29% | 401 |
| Mar 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.59% | 133 |
| Mar 19, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -4.80% | 100 |
| Mar 14, 2025 | 21.25 | 21.50 | 20.05 | 21.50 | 21.50 | 1.18% | 400 |
| Mar 11, 2025 | 21.73 | 21.73 | 21.25 | 21.25 | 21.25 | -2.66% | 205 |
| Mar 10, 2025 | 22.05 | 22.05 | 21.83 | 21.83 | 21.83 | -2.98% | 800 |
| Mar 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.09% | 300 |
| Mar 3, 2025 | 22.85 | 22.85 | 22.48 | 22.48 | 22.48 | -2.64% | 2,009 |
| Feb 18, 2025 | 22.75 | 23.09 | 22.75 | 23.09 | 23.09 | 4.95% | 200 |
| Feb 13, 2025 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | -5.38% | 4,337 |
| Feb 11, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 5.68% | 147 |
| Jan 31, 2025 | 21.84 | 22.00 | 21.84 | 22.00 | 22.00 | -5.38% | 490 |
| Jan 22, 2025 | 23.50 | 23.50 | 23.25 | 23.25 | 23.25 | - | 400 |
| Jan 21, 2025 | 23.50 | 23.50 | 23.25 | 23.25 | 23.25 | -1.48% | 205 |
| Jan 17, 2025 | 23.79 | 23.85 | 23.60 | 23.60 | 23.60 | - | 305 |
| Jan 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.16% | 1,019 |
| Jan 15, 2025 | 23.13 | 23.13 | 23.10 | 23.10 | 23.10 | 1.45% | 410 |
| Jan 14, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -3.11% | 203 |
| Jan 13, 2025 | 23.99 | 23.99 | 23.50 | 23.50 | 23.50 | -2.04% | 2,800 |
| Jan 10, 2025 | 23.50 | 23.99 | 23.50 | 23.99 | 23.99 | 2.09% | 544 |
| Jan 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.92% | 100 |
| Jan 6, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.96% | 121 |
| Dec 30, 2024 | 23.64 | 23.64 | 23.50 | 23.50 | 23.50 | - | 400 |
| Dec 27, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4.44% | 100 |