CFN Enterprises Inc. (CNFN)
OTCMKTS
· Delayed Price · Currency is USD
0.2800
0.00 (0.00%)
Jun 11, 2025, 8:00 PM EDT
CFN Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7 |
| Apr 21, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -4.13% | 7,500 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 8.11% | 1,600 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -9.94% | 2,212 |
| Apr 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 12.05% | 1,000 |
| Apr 14, 2025 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | 10.00% | 8,000 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.43% | 10,000 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.19 | 0.24 | 0.24 | -15.54% | 29,092 |
| Apr 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |