California First Leasing Corporation (CFNB)
OTCMKTS · Delayed Price · Currency is USD
30.15
+1.37 (4.76%)
At close: May 6, 2026
California First Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 500 |
| 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 |
| Feb 4, 2026 | 27.03 | 27.64 | 27.00 | 27.64 | 27.64 | 2.29% | 619 |
| Feb 3, 2026 | 27.58 | 27.58 | 27.02 | 27.02 | 27.02 | -2.14% | 1,657 |
| Feb 2, 2026 | 27.63 | 27.63 | 27.58 | 27.61 | 27.61 | -0.60% | 2,966 |
| Jan 30, 2026 | 27.78 | 27.78 | 27.58 | 27.78 | 27.78 | -0.07% | 2,210 |
| Jan 28, 2026 | 27.91 | 27.96 | 27.75 | 27.80 | 27.80 | -0.71% | 3,380 |
| 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 |