Commercial National Financial Corporation (CNAF)
OTCMKTS · Delayed Price · Currency is USD
8.04
+0.13 (1.62%)
At close: May 29, 2026
CNAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.62% | 354 |
| May 28, 2026 | 8.03 | 8.05 | 8.02 | 8.04 | 7.91 | 0.02% | 551 |
| May 27, 2026 | 8.06 | 8.06 | 8.04 | 8.04 | 7.91 | -0.12% | 1,176 |
| May 26, 2026 | 8.04 | 8.15 | 8.04 | 8.05 | 7.92 | 0.63% | 7,773 |
| May 20, 2026 | 8.00 | 8.01 | 8.00 | 8.00 | 7.87 | 0.01% | 1,053 |
| May 19, 2026 | 8.00 | 8.01 | 7.89 | 8.00 | 7.87 | -0.01% | 2,091 |
| May 18, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 7.87 | -0.51% | 736 |
| May 15, 2026 | 8.00 | 8.04 | 8.00 | 8.04 | 7.91 | 0.74% | 2,301 |
| May 14, 2026 | 7.95 | 8.00 | 7.95 | 7.98 | 7.85 | -0.03% | 1,749 |
| May 13, 2026 | 7.99 | 7.99 | 7.97 | 7.99 | 7.86 | -2.62% | 2,000 |
| May 12, 2026 | 8.18 | 8.21 | 8.18 | 8.20 | 8.07 | 0.23% | 2,744 |
| May 11, 2026 | 8.20 | 8.20 | 8.18 | 8.18 | 8.05 | -0.84% | 2,245 |
| May 8, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.12 | -0.60% | 298 |
| May 7, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.17 | -0.35% | 951 |
| May 6, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.19 | 1.82% | 350 |
| Apr 30, 2026 | 8.36 | 8.37 | 8.18 | 8.18 | 8.05 | -2.14% | 1,067 |
| Apr 29, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.22 | -1.66% | 301 |
| Apr 28, 2026 | 8.37 | 8.50 | 8.37 | 8.50 | 8.36 | 1.55% | 701 |
| Apr 27, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.23 | 1.95% | 1,051 |
| Apr 23, 2026 | 8.37 | 8.37 | 8.21 | 8.21 | 8.08 | -0.48% | 1,036 |
| Apr 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.12 | -1.46% | 284 |
| Apr 21, 2026 | 8.43 | 8.45 | 8.37 | 8.37 | 8.24 | 0.26% | 1,396 |
| Apr 20, 2026 | 8.16 | 8.35 | 8.16 | 8.35 | 8.22 | -2.11% | 373 |
| Apr 17, 2026 | 8.57 | 8.57 | 8.20 | 8.53 | 8.39 | 3.27% | 938 |
| Apr 16, 2026 | 8.28 | 8.28 | 8.21 | 8.26 | 8.13 | 0.61% | 1,389 |
| Apr 15, 2026 | 8.30 | 8.30 | 8.21 | 8.21 | 8.08 | 0.37% | 402 |
| Apr 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.05 | - | 1,192 |
| Apr 8, 2026 | 8.12 | 8.18 | 8.12 | 8.18 | 8.05 | 0.99% | 925 |
| Apr 7, 2026 | 8.10 | 8.10 | 8.07 | 8.10 | 7.97 | 2.40% | 620 |
| Apr 6, 2026 | 8.09 | 8.09 | 7.91 | 7.91 | 7.78 | 0.76% | 1,090 |
| Apr 1, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.72 | -0.16% | 720 |
| Mar 27, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.74 | -1.72% | 380 |
| Mar 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | 0.13% | 360 |
| Mar 25, 2026 | 7.98 | 7.99 | 7.75 | 7.99 | 7.86 | -0.12% | 2,856 |
| Mar 24, 2026 | 8.00 | 8.00 | 7.97 | 8.00 | 7.87 | 3.23% | 784 |
| Mar 20, 2026 | 8.11 | 8.11 | 7.75 | 7.75 | 7.62 | -4.72% | 3,273 |
| Mar 19, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.00 | -0.57% | 202 |
| Mar 18, 2026 | 8.25 | 8.25 | 8.18 | 8.18 | 8.05 | 0.44% | 720 |
| Mar 17, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.01 | -4.19% | 375 |
| Mar 16, 2026 | 8.15 | 8.60 | 8.00 | 8.50 | 8.36 | - | 5,458 |
| Mar 12, 2026 | 8.50 | 8.52 | 8.50 | 8.50 | 8.36 | -1.16% | 1,529 |
| Mar 11, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.46 | 4.24% | 1,192 |
| Mar 10, 2026 | 8.33 | 8.35 | 8.25 | 8.25 | 8.12 | -2.60% | 2,716 |
| Mar 9, 2026 | 8.48 | 8.48 | 8.47 | 8.47 | 8.33 | 0.24% | 1,051 |
| Mar 6, 2026 | 8.57 | 8.57 | 8.45 | 8.45 | 8.31 | -0.24% | 2,941 |
| Mar 5, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.33 | -0.15% | 159 |
| Mar 3, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.35 | -0.56% | 100 |
| Mar 2, 2026 | 8.55 | 8.55 | 8.53 | 8.53 | 8.39 | 0.15% | 463 |
| Feb 27, 2026 | 8.54 | 8.54 | 8.52 | 8.52 | 8.38 | 0.56% | 903 |
| Feb 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.33 | 3.37% | 962 |