California First Leasing Corporation (CFNB)
OTCMKTS · Delayed Price · Currency is USD
31.57
+0.52 (1.67%)
At close: May 26, 2026
California First Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 31.63 | 31.74 | 31.59 | 31.74 | 31.74 | 0.54% | 844 |
| May 26, 2026 | 31.35 | 31.57 | 31.21 | 31.57 | 31.57 | 1.67% | 449 |
| May 22, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.22% | 430 |
| May 21, 2026 | 31.00 | 31.00 | 30.98 | 30.98 | 30.98 | 1.02% | 330 |
| May 20, 2026 | 30.10 | 30.67 | 30.10 | 30.67 | 30.67 | 2.92% | 2,676 |
| May 19, 2026 | 29.41 | 29.80 | 29.41 | 29.80 | 29.80 | -2.45% | 823 |
| May 18, 2026 | 30.80 | 30.80 | 30.55 | 30.55 | 30.55 | -0.84% | 274 |
| May 15, 2026 | 30.81 | 31.00 | 30.81 | 30.81 | 30.81 | -2.41% | 1,001 |
| May 12, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.25% | 305 |
| May 11, 2026 | 31.78 | 32.00 | 31.65 | 31.65 | 31.65 | 1.07% | 1,400 |
| May 8, 2026 | 30.75 | 31.43 | 29.67 | 31.31 | 31.31 | 2.56% | 3,982 |
| May 7, 2026 | 29.95 | 30.53 | 29.80 | 30.53 | 30.53 | 1.27% | 1,600 |
| May 6, 2026 | 28.78 | 30.15 | 28.67 | 30.15 | 30.15 | 4.76% | 8,242 |
| May 5, 2026 | 27.99 | 29.00 | 27.90 | 28.78 | 28.78 | 3.34% | 7,070 |
| May 1, 2026 | 27.10 | 27.94 | 27.08 | 27.85 | 27.85 | 3.19% | 1,650 |
| Apr 29, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 1.85% | 317 |
| Apr 28, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 1,480 |
| Apr 27, 2026 | 26.29 | 26.30 | 26.00 | 26.00 | 26.00 | - | 1,100 |
| Apr 24, 2026 | 25.99 | 26.00 | 25.75 | 26.00 | 26.00 | - | 2,500 |
| Apr 17, 2026 | 25.30 | 26.00 | 25.30 | 26.00 | 26.00 | 2.82% | 1,100 |
| Apr 16, 2026 | 25.19 | 25.29 | 25.18 | 25.29 | 25.29 | 1.14% | 808 |
| Apr 15, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | 0.36% | 200 |
| Apr 13, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.36% | 300 |
| Apr 9, 2026 | 24.61 | 25.00 | 24.61 | 25.00 | 25.00 | 1.63% | 700 |
| Apr 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 295 |
| Apr 1, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 210 |
| Mar 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.60% | 142 |
| Mar 27, 2026 | 24.86 | 24.86 | 24.85 | 24.85 | 24.85 | -0.60% | 200 |
| Mar 24, 2026 | 25.00 | 25.00 | 24.85 | 25.00 | 25.00 | 0.60% | 1,276 |
| Mar 23, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | 397 |
| Mar 20, 2026 | 25.20 | 25.20 | 24.85 | 24.85 | 24.85 | -1.58% | 1,070 |
| Mar 19, 2026 | 25.35 | 25.41 | 25.25 | 25.25 | 25.25 | -0.59% | 1,060 |
| Mar 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 570 |
| Mar 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | 387 |
| Mar 13, 2026 | 25.63 | 25.70 | 25.60 | 25.60 | 25.60 | - | 1,278 |
| Mar 12, 2026 | 26.00 | 26.00 | 25.58 | 25.60 | 25.60 | -1.58% | 1,661 |
| Mar 10, 2026 | 26.22 | 26.38 | 26.01 | 26.01 | 26.01 | -1.38% | 869 |
| Mar 9, 2026 | 27.35 | 27.35 | 26.38 | 26.38 | 26.38 | -4.44% | 3,503 |
| Mar 5, 2026 | 27.61 | 27.61 | 27.60 | 27.60 | 27.60 | -2.13% | 587 |
| Mar 4, 2026 | 28.24 | 28.25 | 28.15 | 28.20 | 28.20 | -0.44% | 3,307 |
| Feb 25, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.44% | 172 |
| Feb 23, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.18% | 260 |
| Feb 20, 2026 | 28.22 | 28.40 | 28.22 | 28.40 | 28.40 | 0.64% | 1,650 |
| Feb 19, 2026 | 28.23 | 28.23 | 28.22 | 28.22 | 28.22 | -0.11% | 425 |
| Feb 17, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.18% | 205 |
| Feb 13, 2026 | 27.40 | 28.30 | 27.40 | 28.30 | 28.30 | - | 3,740 |
| Feb 12, 2026 | 28.00 | 28.30 | 28.00 | 28.30 | 28.30 | 1.07% | 3,950 |
| Feb 11, 2026 | 27.94 | 28.10 | 27.94 | 28.00 | 28.00 | 0.83% | 400 |
| Feb 10, 2026 | 27.80 | 28.18 | 27.77 | 27.77 | 27.77 | 0.04% | 510 |
| Feb 9, 2026 | 27.74 | 28.00 | 27.74 | 27.76 | 27.76 | 0.44% | 1,000 |