Commercial National Financial Corporation (CNAF)
OTCMKTS
· Delayed Price · Currency is USD
6.60
-0.30 (-4.35%)
May 19, 2025, 3:35 PM EDT
CNAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 6.67 | 6.67 | 6.51 | 6.60 | 6.60 | -4.35% | 5,655 |
| May 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 7.14% | 4,825 |
| May 15, 2025 | 6.75 | 7.10 | 6.40 | 6.44 | 6.44 | 3.04% | 29,517 |
| May 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 52 |
| May 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1 |
| May 12, 2025 | 6.71 | 6.72 | 6.25 | 6.25 | 6.25 | -5.30% | 12,471 |
| May 9, 2025 | 6.81 | 6.81 | 6.55 | 6.60 | 6.60 | -2.94% | 8,365 |
| May 8, 2025 | 6.80 | 6.82 | 6.60 | 6.80 | 6.80 | -7.36% | 9,691 |
| May 7, 2025 | 7.10 | 7.34 | 7.10 | 7.34 | 7.34 | 4.56% | 1,030 |
| May 6, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| May 5, 2025 | 6.98 | 7.02 | 6.98 | 7.02 | 7.02 | 3.24% | 510 |
| May 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| May 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,130 |
| Apr 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 320 |
| Apr 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.87% | 600 |
| Apr 22, 2025 | 6.60 | 6.86 | 6.60 | 6.86 | 6.86 | 5.46% | 4,214 |
| Apr 21, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 10 |
| Apr 17, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.23% | 324 |
| Apr 16, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | - |
| Apr 15, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 20 |
| Apr 14, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.11% | 200 |
| Apr 11, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Apr 10, 2025 | 6.47 | 6.60 | 6.47 | 6.51 | 6.51 | 0.20% | 2,400 |
| Apr 9, 2025 | 6.56 | 6.56 | 6.48 | 6.50 | 6.50 | - | 3,620 |
| Apr 8, 2025 | 6.58 | 6.58 | 6.50 | 6.50 | 6.50 | -1.52% | 1,130 |
| Apr 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.23% | 245 |
| Apr 4, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.46% | 500 |
| Apr 3, 2025 | 6.99 | 6.99 | 6.55 | 6.55 | 6.55 | -6.43% | 3,703 |
| Apr 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 100 |
| Mar 31, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 80 |
| Mar 28, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.14% | 1,033 |
| Mar 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 26, 2025 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | -0.44% | 701 |
| Mar 25, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 50 |
| Mar 24, 2025 | 6.85 | 7.03 | 6.85 | 7.03 | 7.03 | 2.64% | 800 |
| Mar 21, 2025 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | -0.72% | 7,036 |
| Mar 20, 2025 | 6.93 | 6.93 | 6.90 | 6.90 | 6.90 | - | 1,366 |
| Mar 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 58 |
| Mar 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 50 |
| Mar 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 20 |
| Mar 14, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.00% | 1,136 |
| Mar 13, 2025 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | -1.13% | 301 |
| Mar 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 3 |
| Mar 10, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | 2.17% | 2,256 |