Commercial National Financial Corporation (CNAF)
OTCMKTS · Delayed Price · Currency is USD
8.91
-0.39 (-4.19%)
Sep 10, 2026, 10:35 AM EST
CNAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 9.25 | 9.25 | 8.91 | 8.91 | - | -4.19% | 5,200 |
| Sep 9, 2026 | 9.40 | 9.40 | 9.25 | 9.30 | 9.30 | 0.32% | 4,805 |
| Sep 8, 2026 | 9.15 | 9.40 | 9.14 | 9.27 | 9.27 | 1.31% | 5,459 |
| Sep 4, 2026 | 9.00 | 9.15 | 8.91 | 9.15 | 9.15 | 2.12% | 2,215 |
| Sep 3, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | 502 |
| Sep 1, 2026 | 8.93 | 8.96 | 8.93 | 8.96 | 8.96 | 0.34% | 890 |
| Aug 31, 2026 | 8.91 | 8.93 | 8.91 | 8.93 | 8.93 | 0.62% | 1,682 |
| Aug 28, 2026 | 8.86 | 8.88 | 8.83 | 8.88 | 8.88 | -0.84% | 1,385 |
| Aug 27, 2026 | 9.08 | 9.08 | 9.05 | 9.08 | 8.95 | 1.00% | 2,976 |
| Aug 26, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.86 | - | 151 |
| Aug 25, 2026 | 9.00 | 9.00 | 8.99 | 8.99 | 8.86 | -0.33% | 501 |
| Aug 24, 2026 | 9.03 | 9.05 | 8.98 | 9.02 | 8.89 | - | 3,458 |
| Aug 20, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.89 | 0.22% | 301 |
| Aug 18, 2026 | 9.06 | 9.08 | 9.00 | 9.00 | 8.87 | -0.79% | 1,673 |
| Aug 14, 2026 | 9.05 | 9.07 | 9.05 | 9.07 | 8.94 | -0.09% | 1,100 |
| Aug 13, 2026 | 9.08 | 9.08 | 9.05 | 9.08 | 8.95 | 0.33% | 1,631 |
| Aug 10, 2026 | 8.77 | 9.08 | 8.77 | 9.05 | 8.92 | 1.69% | 383 |
| Aug 7, 2026 | 8.85 | 8.90 | 8.75 | 8.90 | 8.77 | 1.25% | 3,420 |
| Aug 4, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.66 | 0.46% | 5,100 |
| Aug 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.62 | 1.84% | 914 |
| Jul 31, 2026 | 8.75 | 8.75 | 8.59 | 8.59 | 8.47 | -1.64% | 500 |
| Jul 30, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.61 | -0.18% | 100 |
| Jul 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.62 | 2.82% | 745 |
| Jul 28, 2026 | 8.40 | 8.75 | 8.40 | 8.51 | 8.39 | 1.92% | 10,911 |
| Jul 27, 2026 | 8.36 | 8.36 | 8.35 | 8.35 | 8.23 | - | 6,300 |
| Jul 24, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.23 | -1.57% | 1,811 |
| Jul 23, 2026 | 8.49 | 8.49 | 8.48 | 8.48 | 8.36 | 0.33% | 1,350 |
| Jul 22, 2026 | 8.49 | 8.49 | 8.46 | 8.46 | 8.33 | 0.42% | 800 |
| Jul 20, 2026 | 8.41 | 8.42 | 8.40 | 8.42 | 8.30 | 1.20% | 1,100 |
| Jul 16, 2026 | 8.10 | 8.49 | 8.10 | 8.32 | 8.20 | 3.23% | 6,210 |
| Jul 15, 2026 | 8.05 | 8.06 | 8.05 | 8.06 | 7.94 | 1.26% | 1,450 |
| Jul 14, 2026 | 8.10 | 8.10 | 7.95 | 7.96 | 7.85 | 0.39% | 1,180 |
| Jul 13, 2026 | 8.00 | 8.03 | 7.93 | 7.93 | 7.82 | -0.27% | 3,658 |
| Jul 10, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.84 | -0.63% | 4,716 |
| Jul 9, 2026 | 8.00 | 8.04 | 7.82 | 8.00 | 7.89 | -0.74% | 2,228 |
| Jul 8, 2026 | 8.10 | 8.10 | 8.05 | 8.06 | 7.94 | 0.12% | 7,067 |
| Jul 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.93 | 0.25% | 252 |
| Jul 6, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.92 | 0.37% | 170 |
| Jul 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.89 | -0.57% | 1,096 |
| Jun 30, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 7.93 | 2.11% | 780 |
| Jun 25, 2026 | 7.93 | 7.93 | 7.88 | 7.88 | 7.77 | 0.38% | 1,075 |
| Jun 24, 2026 | 8.10 | 8.10 | 7.81 | 7.85 | 7.74 | -1.81% | 1,790 |
| Jun 23, 2026 | 7.98 | 8.00 | 7.97 | 8.00 | 7.88 | 1.85% | 2,790 |
| Jun 22, 2026 | 7.96 | 7.96 | 7.85 | 7.85 | 7.74 | -0.63% | 3,380 |
| Jun 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | - | 258 |
| Jun 17, 2026 | 8.01 | 8.01 | 7.90 | 7.90 | 7.79 | -0.25% | 4,882 |
| Jun 16, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | -1.00% | 440 |
| Jun 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.89 | 1.14% | 5,522 |
| Jun 12, 2026 | 7.99 | 7.99 | 7.90 | 7.91 | 7.80 | -2.83% | 2,219 |
| Jun 9, 2026 | 8.14 | 8.15 | 8.14 | 8.14 | 8.02 | -0.12% | 1,495 |