CNFinance Holdings Limited (CNF)
NYSE: CNF · Real-Time Price · USD
4.873
+0.022 (0.46%)
Mar 10, 2026, 4:00 PM EDT - Market closed
CNFinance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.47% | 602 |
| Mar 9, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | 1.04% | 2,791 |
| Mar 6, 2026 | 4.80 | 4.88 | 4.80 | 4.80 | 4.80 | -2.44% | 54,630 |
| Mar 5, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | -0.61% | 10,083 |
| Mar 4, 2026 | 4.99 | 5.20 | 4.95 | 4.95 | 4.95 | -3.88% | 2,308 |
| Mar 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 6.19% | 240 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -7.28% | 9,786 |
| Feb 27, 2026 | 5.00 | 5.23 | 5.00 | 5.23 | 5.23 | -1.12% | 3,699 |
| Feb 26, 2026 | 5.12 | 5.39 | 4.90 | 5.29 | 5.29 | -3.99% | 9,862 |
| Feb 25, 2026 | 5.58 | 5.58 | 5.51 | 5.51 | 5.51 | - | 676 |
| Feb 24, 2026 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | - | 1,126 |
| Feb 23, 2026 | 5.59 | 5.59 | 5.49 | 5.51 | 5.51 | -1.43% | 2,415 |
| Feb 20, 2026 | 5.44 | 5.65 | 5.44 | 5.59 | 5.59 | -1.24% | 877 |
| Feb 19, 2026 | 5.55 | 5.68 | 5.55 | 5.66 | 5.66 | 1.98% | 1,110 |
| Feb 18, 2026 | 5.60 | 5.60 | 5.40 | 5.55 | 5.55 | 2.49% | 915 |
| Feb 17, 2026 | 5.32 | 5.60 | 5.32 | 5.42 | 5.42 | -3.65% | 2,299 |
| Feb 13, 2026 | 5.43 | 5.65 | 5.17 | 5.62 | 5.62 | -0.53% | 5,331 |
| Feb 12, 2026 | 5.23 | 5.65 | 5.23 | 5.65 | 5.65 | -0.53% | 4,015 |
| Feb 11, 2026 | 5.70 | 5.70 | 5.56 | 5.68 | 5.68 | 0.76% | 3,189 |
| Feb 10, 2026 | 5.72 | 5.76 | 5.64 | 5.64 | 5.64 | -1.62% | 1,423 |
| Feb 9, 2026 | 5.63 | 5.75 | 5.33 | 5.73 | 5.73 | 2.32% | 3,472 |
| Feb 6, 2026 | 5.87 | 5.87 | 5.60 | 5.60 | 5.60 | -2.95% | 3,433 |
| Feb 5, 2026 | 5.80 | 5.80 | 5.65 | 5.77 | 5.77 | -0.17% | 2,318 |
| Feb 4, 2026 | 5.90 | 5.90 | 5.55 | 5.78 | 5.78 | 0.70% | 3,722 |
| Feb 3, 2026 | 5.92 | 6.00 | 5.61 | 5.74 | 5.74 | -2.93% | 15,075 |
| Feb 2, 2026 | 5.70 | 5.98 | 5.50 | 5.91 | 5.91 | -0.07% | 3,758 |
| Jan 30, 2026 | 5.78 | 5.99 | 5.65 | 5.92 | 5.92 | 4.17% | 5,131 |
| Jan 29, 2026 | 5.86 | 5.86 | 5.64 | 5.68 | 5.68 | -1.39% | 6,977 |
| Jan 28, 2026 | 5.30 | 5.78 | 5.30 | 5.76 | 5.76 | 14.97% | 9,678 |
| Jan 27, 2026 | 5.60 | 5.65 | 5.01 | 5.01 | 5.01 | -11.42% | 9,293 |
| Jan 26, 2026 | 5.80 | 5.80 | 5.30 | 5.66 | 5.66 | -1.81% | 17,013 |
| Jan 23, 2026 | 5.05 | 5.79 | 4.93 | 5.76 | 5.76 | 13.83% | 16,716 |
| Jan 22, 2026 | 4.58 | 5.09 | 4.55 | 5.06 | 5.06 | 14.74% | 15,986 |
| Jan 21, 2026 | 4.20 | 4.42 | 4.00 | 4.41 | 4.41 | 9.70% | 10,718 |
| Jan 20, 2026 | 4.80 | 4.80 | 4.02 | 4.02 | 4.02 | -10.77% | 2,515 |
| Jan 16, 2026 | 4.54 | 4.54 | 4.30 | 4.51 | 4.51 | 0.78% | 4,405 |
| Jan 15, 2026 | 4.78 | 4.80 | 4.47 | 4.47 | 4.47 | -14.04% | 9,542 |
| Jan 14, 2026 | 5.30 | 5.30 | 5.18 | 5.20 | 5.20 | 1.38% | 593 |
| Jan 13, 2026 | 5.20 | 5.20 | 5.00 | 5.13 | 5.13 | -0.41% | 1,992 |
| Jan 12, 2026 | 5.10 | 5.64 | 4.90 | 5.15 | 5.15 | 2.79% | 23,438 |
| Jan 9, 2026 | 5.50 | 5.71 | 4.70 | 5.01 | 5.01 | -4.57% | 29,888 |
| Jan 8, 2026 | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | -0.57% | 1,161 |
| Jan 7, 2026 | 6.00 | 6.00 | 5.17 | 5.28 | 5.28 | -9.12% | 12,692 |
| Jan 6, 2026 | 5.88 | 6.00 | 5.80 | 5.81 | 5.81 | -1.53% | 5,566 |
| Jan 5, 2026 | 6.17 | 6.19 | 5.80 | 5.90 | 5.90 | -1.67% | 4,359 |
| Jan 2, 2026 | 6.02 | 6.30 | 6.00 | 6.00 | 6.00 | -0.83% | 9,836 |
| Dec 31, 2025 | 6.30 | 6.40 | 6.00 | 6.05 | 6.05 | -4.57% | 21,430 |
| Dec 30, 2025 | 6.35 | 6.49 | 6.30 | 6.34 | 6.34 | -1.17% | 3,007 |
| Dec 29, 2025 | 6.10 | 6.49 | 6.10 | 6.42 | 6.41 | 2.80% | 9,156 |
| Dec 26, 2025 | 6.20 | 6.25 | 6.20 | 6.24 | 6.24 | 0.81% | 2,217 |