Commercial National Financial Corporation (CNAF)
OTCMKTS · Delayed Price · Currency is USD
9.02
+0.02 (0.22%)
At close: Aug 20, 2026
CNAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.22% | 301 |
| Aug 18, 2026 | 9.06 | 9.08 | 9.00 | 9.00 | 9.00 | -0.79% | 1,673 |
| Aug 14, 2026 | 9.05 | 9.07 | 9.05 | 9.07 | 9.07 | -0.09% | 1,100 |
| Aug 13, 2026 | 9.08 | 9.08 | 9.05 | 9.08 | 9.08 | 0.33% | 1,631 |
| Aug 10, 2026 | 8.77 | 9.08 | 8.77 | 9.05 | 9.05 | 1.69% | 383 |
| Aug 7, 2026 | 8.85 | 8.90 | 8.75 | 8.90 | 8.90 | 1.25% | 3,420 |
| Aug 4, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.46% | 5,100 |
| Aug 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.84% | 914 |
| Jul 31, 2026 | 8.75 | 8.75 | 8.59 | 8.59 | 8.59 | -1.64% | 500 |
| Jul 30, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.73 | -0.18% | 100 |
| Jul 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.82% | 745 |
| Jul 28, 2026 | 8.40 | 8.75 | 8.40 | 8.51 | 8.51 | 1.92% | 10,911 |
| Jul 27, 2026 | 8.36 | 8.36 | 8.35 | 8.35 | 8.35 | - | 6,300 |
| Jul 24, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -1.57% | 1,811 |
| Jul 23, 2026 | 8.49 | 8.49 | 8.48 | 8.48 | 8.48 | 0.33% | 1,350 |
| Jul 22, 2026 | 8.49 | 8.49 | 8.46 | 8.46 | 8.46 | 0.42% | 800 |
| Jul 20, 2026 | 8.41 | 8.42 | 8.40 | 8.42 | 8.42 | 1.20% | 1,100 |
| Jul 16, 2026 | 8.10 | 8.49 | 8.10 | 8.32 | 8.32 | 3.23% | 6,210 |
| Jul 15, 2026 | 8.05 | 8.06 | 8.05 | 8.06 | 8.06 | 1.26% | 1,450 |
| Jul 14, 2026 | 8.10 | 8.10 | 7.95 | 7.96 | 7.96 | 0.39% | 1,180 |
| Jul 13, 2026 | 8.00 | 8.03 | 7.93 | 7.93 | 7.93 | -0.27% | 3,658 |
| Jul 10, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -0.62% | 4,716 |
| Jul 9, 2026 | 8.00 | 8.04 | 7.82 | 8.00 | 8.00 | -0.74% | 2,228 |
| Jul 8, 2026 | 8.10 | 8.10 | 8.05 | 8.06 | 8.06 | 0.12% | 7,067 |
| Jul 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.25% | 252 |
| Jul 6, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.37% | 170 |
| Jul 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.57% | 1,096 |
| Jun 30, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 2.11% | 780 |
| Jun 25, 2026 | 7.93 | 7.93 | 7.88 | 7.88 | 7.88 | 0.38% | 1,075 |
| Jun 24, 2026 | 8.10 | 8.10 | 7.81 | 7.85 | 7.85 | -1.81% | 1,790 |
| Jun 23, 2026 | 7.98 | 8.00 | 7.97 | 8.00 | 8.00 | 1.85% | 2,790 |
| Jun 22, 2026 | 7.96 | 7.96 | 7.85 | 7.85 | 7.85 | -0.63% | 3,380 |
| Jun 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 258 |
| Jun 17, 2026 | 8.01 | 8.01 | 7.90 | 7.90 | 7.90 | -0.25% | 4,882 |
| Jun 16, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.00% | 440 |
| Jun 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.14% | 5,522 |
| Jun 12, 2026 | 7.99 | 7.99 | 7.90 | 7.91 | 7.91 | -2.83% | 2,219 |
| Jun 9, 2026 | 8.14 | 8.15 | 8.14 | 8.14 | 8.14 | -0.12% | 1,495 |
| Jun 5, 2026 | 8.15 | 8.15 | 7.85 | 8.15 | 8.15 | - | 1,505 |
| Jun 4, 2026 | 8.15 | 8.15 | 8.14 | 8.15 | 8.15 | 0.49% | 1,399 |
| Jun 3, 2026 | 8.05 | 8.11 | 7.86 | 8.11 | 8.11 | 0.75% | 2,343 |
| Jun 2, 2026 | 8.22 | 8.22 | 7.86 | 8.05 | 8.05 | -1.22% | 1,100 |
| Jun 1, 2026 | 8.05 | 8.18 | 8.05 | 8.15 | 8.15 | 1.37% | 2,514 |
| 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 |