Commercial National Financial Corporation (CNAF)
OTCMKTS · Delayed Price · Currency is USD
8.55
-0.01 (-0.12%)
At close: Oct 2, 2026
CNAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.56 | 8.56 | 8.55 | 8.55 | 8.55 | -0.12% | 5,592 |
| Oct 1, 2026 | 8.62 | 8.62 | 8.56 | 8.56 | 8.56 | -0.70% | 2,733 |
| Sep 30, 2026 | 8.63 | 8.63 | 8.62 | 8.62 | 8.62 | -0.23% | 4,257 |
| Sep 29, 2026 | 8.61 | 8.64 | 8.61 | 8.64 | 8.64 | -0.12% | 9,303 |
| Sep 28, 2026 | 8.65 | 8.69 | 8.65 | 8.65 | 8.65 | 1.76% | 2,232 |
| Sep 24, 2026 | 8.74 | 8.74 | 8.50 | 8.50 | 8.50 | -2.80% | 834 |
| Sep 23, 2026 | 8.77 | 8.77 | 8.75 | 8.75 | 8.75 | -0.24% | 10,028 |
| Sep 22, 2026 | 8.74 | 8.77 | 8.69 | 8.77 | 8.77 | 0.18% | 23,202 |
| Sep 21, 2026 | 8.82 | 8.82 | 8.50 | 8.75 | 8.75 | -2.26% | 5,482 |
| Sep 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.01% | 1,000 |
| Sep 17, 2026 | 8.99 | 8.99 | 8.69 | 8.69 | 8.69 | -3.12% | 1,250 |
| Sep 16, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.33% | 310 |
| Sep 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% | 1,470 |
| Sep 14, 2026 | 9.00 | 9.01 | 8.98 | 8.98 | 8.98 | -0.22% | 5,310 |
| Sep 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.37% | 150 |
| Sep 10, 2026 | 9.25 | 9.25 | 8.79 | 8.79 | 8.79 | -5.47% | 8,822 |
| 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 |