Commercial National Financial Corporation (CNAF)
OTCMKTS · Delayed Price · Currency is USD
8.25
-0.05 (-0.60%)
May 8, 2026, 2:59 PM EST
CNAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | -0.60% | 298 |
| May 7, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -0.35% | 951 |
| May 6, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.82% | 350 |
| Apr 30, 2026 | 8.36 | 8.37 | 8.18 | 8.18 | 8.18 | -2.14% | 1,067 |
| Apr 29, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.66% | 301 |
| Apr 28, 2026 | 8.37 | 8.50 | 8.37 | 8.50 | 8.50 | 1.55% | 701 |
| Apr 27, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.95% | 1,051 |
| Apr 23, 2026 | 8.37 | 8.37 | 8.21 | 8.21 | 8.21 | -0.48% | 1,036 |
| Apr 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.46% | 284 |
| Apr 21, 2026 | 8.43 | 8.45 | 8.37 | 8.37 | 8.37 | 0.26% | 1,396 |
| Apr 20, 2026 | 8.16 | 8.35 | 8.16 | 8.35 | 8.35 | -2.11% | 373 |
| Apr 17, 2026 | 8.57 | 8.57 | 8.20 | 8.53 | 8.53 | 3.27% | 938 |
| Apr 16, 2026 | 8.28 | 8.28 | 8.21 | 8.26 | 8.26 | 0.61% | 1,389 |
| Apr 15, 2026 | 8.30 | 8.30 | 8.21 | 8.21 | 8.21 | 0.37% | 402 |
| Apr 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 1,192 |
| Apr 8, 2026 | 8.12 | 8.18 | 8.12 | 8.18 | 8.18 | 0.99% | 925 |
| Apr 7, 2026 | 8.10 | 8.10 | 8.07 | 8.10 | 8.10 | 2.40% | 620 |
| Apr 6, 2026 | 8.09 | 8.09 | 7.91 | 7.91 | 7.91 | 0.76% | 1,090 |
| Apr 1, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -0.17% | 720 |
| Mar 27, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.71% | 380 |
| Mar 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | 360 |
| Mar 25, 2026 | 7.98 | 7.99 | 7.75 | 7.99 | 7.99 | -0.12% | 2,856 |
| Mar 24, 2026 | 8.00 | 8.00 | 7.97 | 8.00 | 8.00 | 3.23% | 784 |
| Mar 20, 2026 | 8.11 | 8.11 | 7.75 | 7.75 | 7.75 | -4.72% | 3,273 |
| Mar 19, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.56% | 202 |
| Mar 18, 2026 | 8.25 | 8.25 | 8.18 | 8.18 | 8.18 | 0.44% | 720 |
| Mar 17, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -4.19% | 375 |
| Mar 16, 2026 | 8.15 | 8.60 | 8.00 | 8.50 | 8.50 | - | 5,458 |
| Mar 12, 2026 | 8.50 | 8.52 | 8.50 | 8.50 | 8.50 | -1.16% | 1,529 |
| Mar 11, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | 4.24% | 1,192 |
| Mar 10, 2026 | 8.33 | 8.35 | 8.25 | 8.25 | 8.25 | -2.60% | 2,716 |
| Mar 9, 2026 | 8.48 | 8.48 | 8.47 | 8.47 | 8.47 | 0.24% | 1,051 |
| 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 |