Commercial National Financial Corporation (CNAF)
OTCMKTS · Delayed Price · Currency is USD
8.45
-0.02 (-0.24%)
At close: Mar 6, 2026
CNAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.57 | 8.57 | 8.45 | 8.45 | 8.45 | -0.24% | 2,941 |
| Mar 5, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.15% | 159 |
| Mar 3, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.55% | 100 |
| Mar 2, 2026 | 8.55 | 8.55 | 8.53 | 8.53 | 8.53 | 0.14% | 463 |
| Feb 27, 2026 | 8.54 | 8.54 | 8.52 | 8.52 | 8.52 | -0.95% | 903 |
| Feb 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | 3.37% | 962 |
| Feb 25, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.19 | -2.67% | 1,200 |
| Feb 24, 2026 | 8.31 | 8.55 | 8.31 | 8.55 | 8.42 | 1.28% | 300 |
| Feb 23, 2026 | 8.55 | 8.66 | 8.44 | 8.44 | 8.31 | -0.24% | 5,549 |
| Feb 20, 2026 | 8.47 | 8.49 | 8.45 | 8.46 | 8.33 | 2.79% | 5,337 |
| Feb 19, 2026 | 8.07 | 8.25 | 8.07 | 8.23 | 8.11 | 1.98% | 2,770 |
| Feb 18, 2026 | 8.07 | 8.07 | 8.06 | 8.07 | 7.95 | 0.75% | 518 |
| Feb 17, 2026 | 7.94 | 8.01 | 7.90 | 8.01 | 7.89 | 1.39% | 1,092 |
| Feb 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 0.38% | 2,201 |
| Feb 12, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.75 | 0.13% | 151 |
| Feb 11, 2026 | 7.87 | 7.88 | 7.86 | 7.86 | 7.74 | 0.64% | 1,901 |
| Feb 10, 2026 | 7.81 | 7.83 | 7.81 | 7.81 | 7.69 | -0.06% | 1,887 |
| Feb 6, 2026 | 7.90 | 7.90 | 7.82 | 7.82 | 7.70 | -1.90% | 828 |
| Feb 3, 2026 | 7.96 | 7.97 | 7.96 | 7.97 | 7.85 | 2.65% | 400 |
| Feb 2, 2026 | 7.87 | 7.87 | 7.75 | 7.76 | 7.64 | -2.67% | 1,595 |
| Jan 29, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.85 | -0.21% | 105 |
| Jan 28, 2026 | 7.99 | 8.00 | 7.99 | 7.99 | 7.87 | - | 1,294 |
| Jan 27, 2026 | 7.96 | 7.99 | 7.96 | 7.99 | 7.87 | 0.48% | 301 |
| Jan 26, 2026 | 7.85 | 7.95 | 7.83 | 7.95 | 7.83 | 2.74% | 3,186 |
| Jan 23, 2026 | 7.85 | 7.85 | 7.74 | 7.74 | 7.62 | -0.77% | 1,199 |
| Jan 22, 2026 | 7.80 | 7.86 | 7.80 | 7.80 | 7.68 | - | 5,551 |
| Jan 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | 1.17% | 400 |
| Jan 16, 2026 | 7.72 | 7.72 | 7.71 | 7.71 | 7.59 | -1.78% | 1,600 |
| Jan 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | 2.16% | 352 |
| Jan 14, 2026 | 7.65 | 7.85 | 7.65 | 7.68 | 7.57 | 0.58% | 322 |
| Jan 13, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.52 | -0.04% | 415 |
| Jan 12, 2026 | 7.65 | 7.65 | 7.64 | 7.64 | 7.53 | -1.00% | 1,885 |
| Jan 5, 2026 | 7.73 | 7.73 | 7.72 | 7.72 | 7.60 | 0.92% | 500 |
| Dec 31, 2025 | 7.65 | 7.69 | 7.65 | 7.65 | 7.53 | 0.26% | 10,150 |
| Dec 29, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.51 | 0.26% | 812 |
| Dec 26, 2025 | 7.60 | 7.61 | 7.60 | 7.61 | 7.49 | -0.26% | 1,512 |
| Dec 23, 2025 | 7.63 | 7.63 | 7.61 | 7.63 | 7.51 | 0.26% | 1,248 |
| Dec 22, 2025 | 7.65 | 7.65 | 7.61 | 7.61 | 7.49 | -1.04% | 2,730 |
| Dec 19, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.57 | 0.98% | 1,505 |
| Dec 18, 2025 | 7.69 | 7.69 | 7.62 | 7.62 | 7.50 | -0.72% | 2,500 |
| Dec 17, 2025 | 7.70 | 7.70 | 7.62 | 7.67 | 7.55 | -0.45% | 20,197 |
| Dec 15, 2025 | 7.72 | 7.72 | 7.71 | 7.71 | 7.59 | 0.20% | 3,000 |
| Dec 12, 2025 | 7.73 | 7.73 | 7.69 | 7.69 | 7.57 | -0.13% | 3,785 |
| Dec 11, 2025 | 7.80 | 7.80 | 7.65 | 7.70 | 7.58 | -0.26% | 5,400 |
| Dec 10, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.60 | 0.26% | 400 |
| Dec 9, 2025 | 7.74 | 7.74 | 7.66 | 7.70 | 7.58 | 0.39% | 10,391 |
| Dec 8, 2025 | 7.80 | 7.80 | 7.67 | 7.67 | 7.55 | -0.52% | 2,007 |
| Dec 5, 2025 | 7.80 | 7.80 | 7.71 | 7.71 | 7.59 | - | 3,123 |
| Dec 4, 2025 | 7.72 | 7.72 | 7.71 | 7.71 | 7.59 | - | 6,545 |
| Dec 3, 2025 | 7.75 | 7.77 | 7.70 | 7.71 | 7.59 | -0.13% | 8,776 |