CFN Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	1.06	1.06	1.06	1.06	1.06	-23.15%	200
Jan 28, 2026	1.02	1.38	1.01	1.38	1.38	14.83%	688
Jan 27, 2026	1.20	1.20	1.20	1.20	1.20	20.00%	2,100
Jan 26, 2026	1.07	1.09	1.00	1.00	1.00	-1.96%	5,070
Jan 23, 2026	1.10	1.10	1.01	1.02	1.02	-41.38%	1,000
Jan 22, 2026	1.74	1.74	1.74	1.74	1.74	58.18%	100
Jan 21, 2026	1.60	1.60	1.10	1.10	1.10	-29.94%	2,740
Jan 15, 2026	1.58	1.58	1.57	1.57	1.57	-	490
Dec 15, 2025	2.20	2.20	1.57	1.57	1.57	-41.64%	278
Dec 5, 2025	2.69	2.69	2.69	2.69	2.69	-3.58%	100
Nov 11, 2025	2.79	2.79	2.79	2.79	2.79	29.77%	100
Oct 27, 2025	2.15	2.15	2.15	2.15	2.15	7.50%	334
Oct 17, 2025	2.11	2.11	2.00	2.00	2.00	-5.21%	2,633
Oct 15, 2025	2.12	2.12	2.11	2.11	2.11	4.98%	402
Sep 25, 2025	2.14	2.14	2.01	2.01	2.01	-	1,240
Sep 19, 2025	2.10	2.10	2.01	2.01	2.01	-17.99%	666
Sep 18, 2025	2.12	2.45	2.12	2.45	2.45	22.55%	2,100
Sep 16, 2025	2.33	2.33	2.00	2.00	2.00	-18.37%	883
Sep 9, 2025	2.33	2.45	2.33	2.45	2.45	5.15%	2,000
Sep 8, 2025	2.34	2.34	2.33	2.33	2.33	-	1,146
Sep 2, 2025	2.33	2.33	2.33	2.33	2.33	-	1,016
Aug 29, 2025	2.33	2.33	2.33	2.33	2.33	-	975
Aug 28, 2025	2.57	2.57	2.33	2.33	2.33	-0.85%	2,200
Aug 25, 2025	2.35	2.35	2.35	2.35	2.35	-14.55%	914
Aug 22, 2025	2.35	2.75	2.35	2.75	2.75	18.03%	2,131
Aug 19, 2025	2.12	2.33	2.12	2.33	2.33	14.78%	200
Aug 18, 2025	2.10	2.10	2.03	2.03	2.03	-24.25%	625
Aug 8, 2025	2.68	2.68	2.00	2.68	2.68	-8.38%	1,001
Aug 6, 2025	2.93	2.93	2.93	2.93	2.93	-6.85%	500
Aug 4, 2025	3.14	3.14	3.14	3.14	3.14	6.08%	925