CNFinance Holdings Limited (CNF)
NYSE: CNF · Real-Time Price · USD
0.7410
-0.0390 (-5.00%)
At close: Apr 1, 2025, 3:59 PM
0.7775
+0.0365 (4.93%)
After-hours: Apr 1, 2025, 5:44 PM EDT
CNFinance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.75 | 0.78 | 0.73 | 0.74 | 0.74 | -5.00% | 49,308 |
| Mar 31, 2025 | 0.77 | 0.81 | 0.75 | 0.78 | 0.78 | -1.02% | 16,203 |
| Mar 28, 2025 | 0.81 | 0.85 | 0.79 | 0.79 | 0.79 | -5.06% | 27,887 |
| Mar 27, 2025 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | 3.36% | 13,252 |
| Mar 26, 2025 | 0.81 | 0.87 | 0.80 | 0.80 | 0.80 | 0.25% | 16,320 |
| Mar 25, 2025 | 0.81 | 0.85 | 0.80 | 0.80 | 0.80 | -5.49% | 65,924 |
| Mar 24, 2025 | 0.97 | 0.98 | 0.81 | 0.85 | 0.85 | -4.24% | 77,222 |
| Mar 21, 2025 | 0.86 | 0.92 | 0.81 | 0.89 | 0.89 | -3.80% | 81,623 |
| Mar 20, 2025 | 0.90 | 1.00 | 0.85 | 0.92 | 0.92 | 7.48% | 160,706 |
| Mar 19, 2025 | 0.91 | 0.95 | 0.72 | 0.86 | 0.86 | 1.06% | 454,756 |
| Mar 18, 2025 | 0.88 | 0.94 | 0.80 | 0.85 | 0.85 | -3.20% | 237,527 |
| Mar 17, 2025 | 0.78 | 0.90 | 0.78 | 0.88 | 0.88 | 9.40% | 93,616 |
| Mar 14, 2025 | 0.78 | 0.83 | 0.60 | 0.80 | 0.80 | -3.64% | 415,979 |
| Mar 13, 2025 | 0.84 | 0.90 | 0.79 | 0.83 | 0.83 | -4.61% | 71,782 |
| Mar 12, 2025 | 1.04 | 1.05 | 0.87 | 0.87 | 0.87 | -14.70% | 87,397 |
| Mar 11, 2025 | 1.03 | 1.06 | 0.98 | 1.02 | 1.02 | 0.99% | 73,315 |
| Mar 10, 2025 | 0.98 | 1.07 | 0.98 | 1.01 | 1.01 | 2.54% | 41,353 |
| Mar 7, 2025 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -2.96% | 47,311 |
| Mar 6, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.46% | 31,819 |
| Mar 5, 2025 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 51,274 |
| Mar 4, 2025 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | 0.76% | 17,970 |
| Mar 3, 2025 | 1.10 | 1.12 | 1.03 | 1.05 | 1.05 | -3.49% | 24,478 |
| Feb 28, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -2.85% | 14,356 |
| Feb 27, 2025 | 1.11 | 1.13 | 1.05 | 1.12 | 1.12 | 1.54% | 24,303 |
| Feb 26, 2025 | 1.13 | 1.16 | 1.09 | 1.11 | 1.11 | -0.45% | 22,132 |
| Feb 25, 2025 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -3.48% | 16,022 |
| Feb 24, 2025 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 2.68% | 18,883 |
| Feb 21, 2025 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | 0.90% | 16,407 |
| Feb 20, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -5.13% | 29,884 |
| Feb 19, 2025 | 1.12 | 1.18 | 1.11 | 1.17 | 1.17 | 6.36% | 27,620 |
| Feb 18, 2025 | 1.17 | 1.18 | 1.07 | 1.10 | 1.10 | -8.33% | 53,340 |
| Feb 14, 2025 | 1.16 | 1.21 | 1.10 | 1.20 | 1.20 | 3.45% | 6,625 |
| Feb 13, 2025 | 1.23 | 1.23 | 1.10 | 1.16 | 1.16 | -2.52% | 25,490 |
| Feb 12, 2025 | 1.20 | 1.21 | 1.12 | 1.19 | 1.19 | -1.16% | 14,839 |
| Feb 11, 2025 | 1.23 | 1.24 | 1.13 | 1.20 | 1.20 | 2.91% | 27,355 |
| Feb 10, 2025 | 1.27 | 1.27 | 1.16 | 1.17 | 1.17 | -7.14% | 20,330 |
| Feb 7, 2025 | 1.24 | 1.28 | 1.18 | 1.26 | 1.26 | 2.44% | 24,977 |
| Feb 6, 2025 | 1.27 | 1.28 | 1.17 | 1.23 | 1.23 | -6.11% | 14,567 |
| Feb 5, 2025 | 1.19 | 1.31 | 1.19 | 1.31 | 1.31 | 10.08% | 7,303 |
| Feb 4, 2025 | 1.24 | 1.28 | 1.19 | 1.19 | 1.19 | -3.25% | 23,566 |
| Feb 3, 2025 | 1.17 | 1.25 | 1.16 | 1.23 | 1.23 | - | 12,738 |
| Jan 31, 2025 | 1.32 | 1.33 | 1.23 | 1.23 | 1.23 | -8.89% | 20,997 |
| Jan 30, 2025 | 1.22 | 1.39 | 1.22 | 1.35 | 1.35 | 9.76% | 16,560 |
| Jan 29, 2025 | 1.18 | 1.26 | 1.18 | 1.23 | 1.23 | 3.36% | 44,424 |
| Jan 28, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 20,373 |
| Jan 27, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 3.57% | 30,259 |
| Jan 24, 2025 | 1.14 | 1.19 | 1.11 | 1.12 | 1.12 | -2.61% | 12,355 |
| Jan 23, 2025 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 4,069 |
| Jan 22, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 10,015 |
| Jan 21, 2025 | 1.19 | 1.20 | 1.11 | 1.19 | 1.19 | 0.85% | 37,037 |