CFN Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	2.23	2.23	2.23	2.23	2.23	-	33
Jul 25, 2025	2.23	2.23	2.23	2.23	2.23	11.50%	504
Jul 24, 2025	2.00	2.00	2.00	2.00	2.00	-	10
Jul 23, 2025	2.00	2.00	2.00	2.00	2.00	5.26%	501
Jul 22, 2025	1.90	1.90	1.90	1.90	1.90	-	11
Jul 21, 2025	1.90	1.90	1.90	1.90	1.90	-	-
Jul 18, 2025	2.50	2.50	1.90	1.90	1.90	-36.67%	662
Jul 17, 2025	3.00	3.00	3.00	3.00	3.00	-	224
Jul 16, 2025	3.75	4.00	1.10	3.00	3.00	834.58%	5,491
Jul 15, 2025	0.32	0.32	0.32	0.32	0.32	-	149
Jul 14, 2025	0.32	0.32	0.32	0.32	0.32	-	343
Jul 11, 2025	0.31	0.32	0.31	0.32	0.32	3.55%	1,134
Jul 10, 2025	0.30	0.32	0.30	0.31	0.31	-0.64%	20,000
Jul 9, 2025	0.30	0.31	0.30	0.31	0.31	4.00%	5,134
Jul 8, 2025	0.30	0.30	0.30	0.30	0.30	-	1
Jul 7, 2025	0.29	0.30	0.29	0.30	0.30	7.10%	7,850
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