CFN Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Jul 2, 2025	0.28	0.28	0.28	0.28	0.28	-2.09%	200
Jul 1, 2025	0.29	0.29	0.29	0.29	0.29	2.13%	5,000
Jun 30, 2025	0.28	0.28	0.28	0.28	0.28	-3.44%	362
Jun 27, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jun 26, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jun 25, 2025	0.29	0.29	0.29	0.29	0.29	-14.68%	1,430
Jun 24, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 23, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 20, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 18, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 17, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 16, 2025	0.34	0.34	0.34	0.34	0.34	5.58%	151
Jun 13, 2025	0.32	0.32	0.32	0.32	0.32	14.97%	200
Jun 12, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Jun 11, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Jun 10, 2025	0.28	0.28	0.28	0.28	0.28	-	500
Jun 9, 2025	0.28	0.28	0.28	0.28	0.28	-	44
Jun 6, 2025	0.29	0.32	0.28	0.28	0.28	-8.46%	11,100
Jun 5, 2025	0.30	0.31	0.28	0.31	0.31	9.29%	22,500
Jun 4, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Jun 3, 2025	0.28	0.28	0.28	0.28	0.28	-	24
Jun 2, 2025	0.28	0.28	0.28	0.28	0.28	-	2,945
May 30, 2025	0.28	0.28	0.28	0.28	0.28	-	371
May 29, 2025	0.28	0.28	0.28	0.28	0.28	-8.01%	1,216
May 28, 2025	0.30	0.30	0.30	0.30	0.30	-	3
May 27, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 23, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 22, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 21, 2025	0.29	0.30	0.20	0.30	0.30	-4.51%	33,374
May 20, 2025	0.32	0.32	0.32	0.32	0.32	6.25%	1,000
May 19, 2025	0.30	0.30	0.30	0.30	0.30	-	2
May 16, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 15, 2025	0.30	0.30	0.30	0.30	0.30	1.03%	1,507
May 14, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 13, 2025	0.30	0.30	0.30	0.30	0.30	-11.52%	5,000
May 12, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 9, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 8, 2025	0.34	0.34	0.34	0.34	0.34	19.87%	500
May 7, 2025	0.28	0.33	0.28	0.28	0.28	-9.68%	10,000
May 6, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	23,500
May 5, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 2, 2025	0.28	0.30	0.28	0.30	0.30	6.38%	28,392
May 1, 2025	0.28	0.28	0.28	0.28	0.28	-2.79%	12,147
Apr 30, 2025	0.29	0.29	0.29	0.29	0.29	3.23%	500
Apr 29, 2025	0.28	0.28	0.28	0.28	0.28	0.36%	5,000
Apr 28, 2025	0.28	0.28	0.28	0.28	0.28	5.66%	7,000
Apr 25, 2025	0.27	0.27	0.27	0.27	0.27	-	23
Apr 24, 2025	0.26	0.27	0.25	0.27	0.27	10.42%	8,100
Apr 23, 2025	0.22	0.25	0.22	0.24	0.24	4.31%	35,077