CNFinance Holdings Limited (CNF)
NYSE: CNF · Real-Time Price · USD
4.880
+0.140 (2.95%)
At close: Oct 20, 2025, 4:00 PM EDT
4.880
0.00 (0.00%)
After-hours: Oct 20, 2025, 7:00 PM EDT
CNFinance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.85 | 4.97 | 4.74 | 4.88 | 4.88 | 2.95% | 14,740 |
| Oct 17, 2025 | 4.94 | 5.06 | 4.66 | 4.74 | 4.74 | -4.05% | 14,181 |
| Oct 16, 2025 | 4.61 | 5.10 | 4.61 | 4.94 | 4.94 | 6.47% | 29,538 |
| Oct 15, 2025 | 4.52 | 4.69 | 4.52 | 4.64 | 4.64 | -3.33% | 6,394 |
| Oct 14, 2025 | 4.33 | 5.25 | 4.31 | 4.80 | 4.80 | 10.09% | 49,402 |
| Oct 13, 2025 | 4.12 | 4.50 | 4.06 | 4.36 | 4.36 | 9.82% | 28,525 |
| Oct 10, 2025 | 4.94 | 4.94 | 3.65 | 3.97 | 3.97 | -18.81% | 57,279 |
| Oct 9, 2025 | 4.57 | 5.00 | 4.57 | 4.89 | 4.89 | 5.39% | 38,950 |
| Oct 8, 2025 | 4.40 | 4.81 | 4.40 | 4.64 | 4.64 | 6.91% | 19,827 |
| Oct 7, 2025 | 4.90 | 5.04 | 4.12 | 4.34 | 4.34 | -9.58% | 55,337 |
| Oct 6, 2025 | 4.38 | 4.93 | 4.33 | 4.80 | 4.80 | 10.09% | 50,438 |
| Oct 3, 2025 | 4.40 | 4.43 | 3.99 | 4.36 | 4.36 | 1.75% | 31,224 |
| Oct 2, 2025 | 3.90 | 4.39 | 3.86 | 4.29 | 4.29 | 6.86% | 57,125 |
| Oct 1, 2025 | 4.20 | 4.35 | 3.78 | 4.01 | 4.01 | -4.30% | 14,678 |
| Sep 30, 2025 | 4.00 | 4.25 | 3.74 | 4.19 | 4.19 | 3.97% | 42,700 |
| Sep 29, 2025 | 4.22 | 4.26 | 3.68 | 4.03 | 4.03 | -1.71% | 89,323 |
| Sep 26, 2025 | 3.28 | 4.10 | 3.28 | 4.10 | 4.10 | 22.39% | 164,121 |
| Sep 25, 2025 | 3.10 | 3.51 | 3.03 | 3.35 | 3.35 | 5.68% | 102,339 |
| Sep 24, 2025 | 3.08 | 3.29 | 3.00 | 3.17 | 3.17 | 7.09% | 88,301 |
| Sep 23, 2025 | 3.09 | 3.11 | 2.85 | 2.96 | 2.96 | -7.64% | 65,595 |
| Sep 22, 2025 | 2.93 | 3.33 | 2.93 | 3.21 | 3.21 | 9.01% | 88,416 |
| Sep 19, 2025 | 2.94 | 3.00 | 2.88 | 2.94 | 2.94 | -2.33% | 39,655 |
| Sep 18, 2025 | 2.95 | 3.12 | 2.90 | 3.01 | 3.01 | -0.66% | 35,378 |
| Sep 17, 2025 | 2.99 | 3.06 | 2.87 | 3.03 | 3.03 | 1.17% | 47,544 |
| Sep 16, 2025 | 3.33 | 3.33 | 2.94 | 3.00 | 3.00 | -2.12% | 42,498 |
| Sep 15, 2025 | 3.03 | 3.14 | 2.96 | 3.06 | 3.06 | 0.33% | 46,163 |
| Sep 12, 2025 | 3.39 | 3.39 | 2.85 | 3.05 | 3.05 | -5.86% | 69,877 |
| Sep 11, 2025 | 3.01 | 3.59 | 3.01 | 3.24 | 3.24 | 3.85% | 82,765 |
| Sep 10, 2025 | 2.90 | 3.22 | 2.90 | 3.12 | 3.12 | 2.13% | 48,410 |
| Sep 9, 2025 | 3.10 | 3.34 | 2.84 | 3.06 | 3.06 | -7.70% | 126,173 |
| Sep 8, 2025 | 3.39 | 3.79 | 2.62 | 3.31 | 3.31 | -28.97% | 247,684 |
| Sep 5, 2025 | 2.36 | 6.25 | 2.36 | 4.66 | 4.66 | 94.17% | 1,067,008 |
| Sep 4, 2025 | 2.98 | 3.20 | 2.40 | 2.40 | 2.40 | -20.69% | 51,974 |
| Sep 3, 2025 | 3.71 | 4.00 | 2.90 | 3.03 | 3.03 | -23.78% | 45,397 |
| Sep 2, 2025 | 4.30 | 4.40 | 3.63 | 3.97 | 3.97 | -3.17% | 14,794 |
| Aug 29, 2025 | 4.50 | 4.70 | 3.71 | 4.10 | 4.10 | - | 30,953 |
| Aug 28, 2025 | 5.10 | 5.45 | 4.00 | 4.10 | 4.10 | -17.90% | 27,869 |
| Aug 27, 2025 | 4.99 | 4.99 | 4.80 | 4.99 | 4.99 | 3.01% | 4,145 |
| Aug 26, 2025 | 5.50 | 5.50 | 4.75 | 4.85 | 4.85 | -6.77% | 13,963 |
| Aug 25, 2025 | 5.09 | 5.50 | 4.70 | 5.20 | 5.20 | 6.91% | 12,917 |
| Aug 22, 2025 | 5.40 | 5.50 | 4.56 | 4.86 | 4.86 | -6.46% | 17,871 |
| Aug 21, 2025 | 4.97 | 5.35 | 4.70 | 5.20 | 5.20 | 7.77% | 9,884 |
| Aug 20, 2025 | 4.93 | 5.20 | 4.50 | 4.83 | 4.83 | -1.53% | 20,465 |
| Aug 19, 2025 | 5.30 | 5.30 | 4.78 | 4.90 | 4.90 | -7.55% | 9,542 |
| Aug 18, 2025 | 5.70 | 5.89 | 4.80 | 5.30 | 5.30 | -10.08% | 22,354 |
| Aug 15, 2025 | 6.18 | 6.20 | 5.50 | 5.89 | 5.89 | -1.41% | 17,426 |
| Aug 14, 2025 | 5.90 | 6.20 | 5.90 | 5.98 | 5.98 | -1.68% | 3,601 |
| Aug 13, 2025 | 6.45 | 6.45 | 5.89 | 6.08 | 6.08 | -5.00% | 2,255 |
| Aug 12, 2025 | 6.40 | 6.87 | 6.00 | 6.40 | 6.40 | - | 9,835 |
| Aug 11, 2025 | 6.74 | 6.99 | 5.96 | 6.40 | 6.40 | -4.48% | 7,403 |