Commercial National Financial Corporation (CNAF)
OTCMKTS · Delayed Price · Currency is USD
6.61
-0.28 (-4.06%)
Jul 17, 2025, 11:54 AM EDT
CNAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.14% | 104 |
| Jul 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 400 |
| Jul 14, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | 3.34% | 2,115 |
| Jul 11, 2025 | 6.80 | 6.82 | 6.58 | 6.58 | 6.58 | -4.50% | 993 |
| Jul 10, 2025 | 6.87 | 6.89 | 6.87 | 6.89 | 6.89 | 1.32% | 963 |
| Jul 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.29% | 885 |
| Jul 8, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.16% | 100 |
| Jul 7, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | 10 |
| Jul 3, 2025 | 6.84 | 6.93 | 6.84 | 6.93 | 6.93 | 5.00% | 2,158 |
| Jul 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 102 |
| Jun 30, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 15 |
| Jun 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 25, 2025 | 6.69 | 6.69 | 6.65 | 6.65 | 6.65 | 0.76% | 2,089 |
| Jun 24, 2025 | 6.55 | 6.66 | 6.55 | 6.60 | 6.60 | -1.32% | 1,050 |
| Jun 23, 2025 | 6.98 | 6.98 | 6.40 | 6.69 | 6.69 | -4.46% | 2,561 |
| Jun 20, 2025 | 6.99 | 7.00 | 6.97 | 7.00 | 7.00 | 2.12% | 1,517 |
| Jun 18, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 10 |
| Jun 17, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 10 |
| Jun 16, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.93% | 160 |
| Jun 13, 2025 | 6.47 | 7.00 | 6.47 | 6.99 | 6.99 | 6.72% | 3,230 |
| Jun 12, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% | 330 |
| Jun 11, 2025 | 6.58 | 6.58 | 6.35 | 6.56 | 6.56 | -0.15% | 956 |
| Jun 10, 2025 | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | 0.15% | 1,401 |
| Jun 9, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.30% | 242 |
| Jun 6, 2025 | 6.56 | 6.58 | 6.56 | 6.58 | 6.58 | 4.44% | 1,755 |
| Jun 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.25% | 1,119 |
| Jun 4, 2025 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | 0.63% | 2,219 |
| Jun 3, 2025 | 6.35 | 6.35 | 6.33 | 6.34 | 6.34 | 2.04% | 4,846 |
| Jun 2, 2025 | 6.21 | 6.35 | 6.21 | 6.21 | 6.21 | -2.31% | 21,924 |
| May 30, 2025 | 6.40 | 6.50 | 6.21 | 6.36 | 6.36 | -3.64% | 14,200 |
| May 29, 2025 | 6.55 | 6.65 | 6.30 | 6.60 | 6.49 | 4.76% | 12,552 |
| May 28, 2025 | 6.56 | 6.56 | 6.30 | 6.30 | 6.19 | -2.33% | 12,008 |
| May 27, 2025 | 6.77 | 6.77 | 6.44 | 6.45 | 6.34 | -4.87% | 12,403 |
| May 23, 2025 | 6.75 | 6.78 | 6.72 | 6.78 | 6.67 | 0.44% | 486 |
| May 22, 2025 | 6.56 | 6.75 | 6.56 | 6.75 | 6.64 | 1.50% | 4,338 |
| May 21, 2025 | 6.94 | 6.94 | 6.51 | 6.65 | 6.54 | 3.70% | 8,252 |
| May 20, 2025 | 6.90 | 6.90 | 6.41 | 6.41 | 6.30 | -2.83% | 9,415 |
| May 19, 2025 | 6.67 | 6.67 | 6.51 | 6.60 | 6.49 | -4.35% | 5,655 |
| May 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | 7.14% | 4,825 |
| May 15, 2025 | 6.75 | 7.10 | 6.40 | 6.44 | 6.33 | 3.04% | 29,517 |
| May 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | - | 52 |
| May 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | - | 1 |
| May 12, 2025 | 6.71 | 6.72 | 6.25 | 6.25 | 6.14 | -5.30% | 12,471 |
| May 9, 2025 | 6.81 | 6.81 | 6.55 | 6.60 | 6.49 | -2.94% | 8,365 |
| May 8, 2025 | 6.80 | 6.82 | 6.60 | 6.80 | 6.68 | -7.36% | 9,691 |
| May 7, 2025 | 7.10 | 7.34 | 7.10 | 7.34 | 7.22 | 4.56% | 1,030 |
| May 6, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.90 | - | - |
| May 5, 2025 | 6.98 | 7.02 | 6.98 | 7.02 | 6.90 | 3.24% | 510 |