California First Leasing Corporation (CFNB)
OTCMKTS · Delayed Price · Currency is USD
28.00
+0.03 (0.11%)
At close: Jan 27, 2026
California First Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 27.99 | 28.00 | 27.93 | 28.00 | 28.00 | 0.11% | 1,750 |
| Jan 26, 2026 | 28.75 | 28.75 | 27.81 | 27.97 | 27.97 | -0.82% | 2,413 |
| Jan 23, 2026 | 28.45 | 28.45 | 28.00 | 28.20 | 28.20 | 0.11% | 4,995 |
| Jan 22, 2026 | 28.35 | 28.49 | 28.17 | 28.17 | 28.17 | 0.61% | 1,398 |
| Jan 21, 2026 | 27.65 | 28.00 | 27.65 | 28.00 | 28.00 | 1.27% | 1,842 |
| Jan 20, 2026 | 27.24 | 27.65 | 27.24 | 27.65 | 27.65 | 0.66% | 3,371 |
| Jan 16, 2026 | 27.05 | 27.47 | 27.01 | 27.47 | 27.47 | 3.35% | 819 |
| Jan 15, 2026 | 26.60 | 26.60 | 26.56 | 26.58 | 26.58 | -0.08% | 1,656 |
| Jan 14, 2026 | 26.86 | 27.64 | 26.60 | 26.60 | 26.60 | 0.11% | 14,567 |
| Jan 13, 2026 | 26.78 | 26.80 | 26.56 | 26.57 | 26.57 | -0.78% | 17,484 |
| Jan 12, 2026 | 27.10 | 27.10 | 26.53 | 26.78 | 26.78 | -1.23% | 14,373 |
| Jan 9, 2026 | 27.20 | 27.34 | 27.06 | 27.11 | 27.11 | -1.44% | 14,956 |
| Jan 8, 2026 | 27.65 | 27.65 | 27.51 | 27.51 | 27.51 | -0.69% | 810 |
| Jan 7, 2026 | 27.75 | 27.75 | 27.70 | 27.70 | 27.70 | -0.54% | 6,105 |
| Jan 6, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | 271 |
| Jan 5, 2026 | 27.88 | 27.92 | 27.76 | 27.85 | 27.85 | -0.11% | 3,166 |
| Jan 2, 2026 | 27.93 | 27.93 | 27.80 | 27.88 | 27.88 | -0.07% | 8,622 |
| Dec 31, 2025 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | -0.36% | 34,171 |
| Dec 30, 2025 | 27.95 | 28.20 | 27.80 | 28.00 | 28.00 | 0.25% | 18,253 |
| Dec 29, 2025 | 27.50 | 28.00 | 27.50 | 27.93 | 27.93 | 4.02% | 16,023 |
| Dec 26, 2025 | 24.50 | 26.90 | 24.50 | 26.85 | 26.85 | 16.72% | 24,674 |
| Dec 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.09% | 100 |
| Dec 23, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -3.91% | 800 |
| Dec 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 200 |
| Dec 19, 2025 | 22.75 | 23.00 | 22.75 | 23.00 | 23.00 | 1.10% | 507 |
| Dec 17, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.09% | 100 |
| Dec 10, 2025 | 22.89 | 23.00 | 22.89 | 23.00 | 23.00 | 1.01% | 650 |
| Dec 5, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.48% | 104 |
| Nov 28, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.09% | 150 |
| Nov 6, 2025 | 22.25 | 22.90 | 22.25 | 22.90 | 22.90 | 2.92% | 200 |
| Nov 5, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 200 |
| Nov 4, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 101 |
| Oct 31, 2025 | 22.40 | 22.40 | 22.25 | 22.25 | 22.25 | -0.45% | 271 |
| Oct 30, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | 129 |
| Oct 29, 2025 | 22.45 | 22.45 | 22.35 | 22.35 | 22.35 | -0.89% | 641 |
| Oct 28, 2025 | 22.35 | 22.55 | 22.35 | 22.55 | 22.55 | 1.35% | 1,950 |
| Oct 27, 2025 | 22.29 | 22.29 | 22.25 | 22.25 | 22.25 | -1.11% | 411 |
| Oct 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.58% | 150 |
| Oct 10, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.18% | 100 |
| Oct 9, 2025 | 22.71 | 22.71 | 22.11 | 22.11 | 22.11 | -2.51% | 296 |
| Oct 8, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 4.23% | 100 |
| Oct 7, 2025 | 21.57 | 21.76 | 21.57 | 21.76 | 21.76 | 1.21% | 950 |
| Oct 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.18% | 200 |
| Oct 2, 2025 | 21.28 | 21.28 | 21.25 | 21.25 | 21.25 | 0.24% | 501 |
| Oct 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.51% | 100 |
| Sep 30, 2025 | 20.01 | 20.76 | 20.00 | 20.68 | 20.68 | 3.40% | 1,850 |
| Sep 24, 2025 | 19.89 | 20.00 | 19.89 | 20.00 | 20.00 | 0.85% | 300 |
| Sep 18, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.18% | 100 |
| Sep 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.63% | 300 |
| Sep 10, 2025 | 19.52 | 19.93 | 19.51 | 19.93 | 19.93 | 2.13% | 2,378 |