CFN Enterprises Inc. (CNFN)
OTCMKTS
· Delayed Price · Currency is USD
0.2400
+0.0200 (9.09%)
Apr 23, 2025, 11:39 AM EDT
CFN Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.63% | 4,700 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -12.86% | 47,850 |
| Mar 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 25, 2025 | 0.31 | 0.34 | 0.30 | 0.31 | 0.31 | -6.04% | 5,934 |
| Mar 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 500 |
| Mar 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2,500 |
| Mar 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -8.57% | 800 |
| Mar 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.06% | 7,000 |
| Mar 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 9 |
| Mar 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 5,000 |
| Mar 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 13.30% | 1,000 |
| Mar 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.19% | 2,000 |
| Mar 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.03% | - |
| Mar 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 601 |
| Mar 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.00% | 2,000 |
| Mar 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.59% | 1,000 |
| Mar 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 10.61% | 1,000 |
| Feb 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.72% | 334 |
| Feb 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2 |
| Feb 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 38 |
| Feb 24, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 25,124 |
| Feb 21, 2025 | 0.48 | 0.48 | 0.36 | 0.36 | 0.36 | -5.66% | 6,631 |
| Feb 20, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 8.99% | 20,007 |
| Feb 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.06% | 12,200 |
| Feb 18, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | 3.03% | 17,900 |
| Feb 14, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 25.93% | 80,001 |
| Feb 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 1,962 |
| Feb 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |