CNFinance Holdings Limited (CNF)
NYSE: CNF · Real-Time Price · USD
4.100
+0.750 (22.39%)
At close: Sep 26, 2025, 4:00 PM EDT
4.010
-0.090 (-2.20%)
After-hours: Sep 26, 2025, 7:30 PM EDT
CNFinance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 7.10 | 7.14 | 6.59 | 6.70 | 6.70 | -9.46% | 7,894 |
| Aug 7, 2025 | 7.00 | 7.80 | 7.00 | 7.40 | 7.40 | 1.49% | 5,609 |
| Aug 6, 2025 | 7.90 | 8.35 | 7.13 | 7.29 | 7.29 | -7.98% | 33,644 |
| Aug 5, 2025 | 8.09 | 8.80 | 7.80 | 7.92 | 7.92 | 0.29% | 19,004 |
| Aug 4, 2025 | 7.00 | 8.10 | 7.00 | 7.90 | 7.90 | 12.87% | 13,030 |
| Aug 1, 2025 | 7.01 | 7.14 | 6.77 | 7.00 | 7.00 | -3.44% | 8,501 |
| Jul 31, 2025 | 7.49 | 7.49 | 7.00 | 7.25 | 7.25 | -2.03% | 1,724 |
| Jul 30, 2025 | 7.20 | 7.70 | 7.15 | 7.40 | 7.40 | 0.26% | 8,739 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.20 | 7.38 | 7.38 | -6.57% | 7,787 |
| Jul 28, 2025 | 7.10 | 8.00 | 7.03 | 7.90 | 7.90 | 10.46% | 11,707 |
| Jul 25, 2025 | 7.03 | 7.60 | 6.78 | 7.15 | 7.15 | 1.62% | 16,590 |
| Jul 24, 2025 | 7.00 | 7.65 | 6.68 | 7.04 | 7.04 | -6.19% | 29,836 |
| Jul 23, 2025 | 7.60 | 7.60 | 7.30 | 7.50 | 7.50 | 1.35% | 3,821 |
| Jul 22, 2025 | 7.10 | 7.60 | 6.70 | 7.40 | 7.40 | - | 49,919 |
| Jul 21, 2025 | 7.60 | 7.69 | 7.00 | 7.40 | 7.40 | 1.37% | 10,658 |
| Jul 18, 2025 | 7.82 | 7.90 | 7.24 | 7.30 | 7.30 | -7.58% | 15,402 |