CNFinance Holdings Limited (CNF)
NYSE: CNF · Real-Time Price · USD
0.7036
-0.0464 (-6.19%)
Jul 24, 2025, 4:00 PM - Market closed
CNFinance Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.70 | 0.77 | 0.67 | 0.70 | 0.70 | -6.19% | 298,279 |
Jul 23, 2025 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | 1.35% | 38,216 |
Jul 22, 2025 | 0.71 | 0.76 | 0.67 | 0.74 | 0.74 | - | 499,195 |
Jul 21, 2025 | 0.76 | 0.77 | 0.70 | 0.74 | 0.74 | 1.37% | 106,587 |
Jul 18, 2025 | 0.78 | 0.79 | 0.72 | 0.73 | 0.73 | -7.58% | 154,026 |
Jul 17, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | 1.40% | 46,729 |
Jul 16, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | 3.19% | 39,311 |
Jul 15, 2025 | 0.79 | 0.79 | 0.72 | 0.75 | 0.75 | -0.67% | 96,334 |
Jul 14, 2025 | 0.80 | 0.81 | 0.75 | 0.76 | 0.76 | -0.82% | 1,221,673 |
Jul 11, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -4.22% | 46,707 |
Jul 10, 2025 | 0.79 | 0.83 | 0.67 | 0.80 | 0.80 | -2.43% | 94,301 |
Jul 9, 2025 | 0.80 | 0.82 | 0.60 | 0.82 | 0.82 | 2.50% | 285,366 |
Jul 8, 2025 | 0.72 | 0.80 | 0.70 | 0.80 | 0.80 | 9.51% | 46,845 |
Jul 7, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -5.13% | 97,512 |
Jul 3, 2025 | 0.69 | 0.77 | 0.69 | 0.77 | 0.77 | -2.41% | 34,494 |
Jul 2, 2025 | 0.73 | 0.82 | 0.72 | 0.79 | 0.79 | 8.08% | 70,542 |
Jul 1, 2025 | 0.64 | 0.73 | 0.62 | 0.73 | 0.73 | 12.31% | 41,535 |
Jun 30, 2025 | 0.58 | 0.66 | 0.58 | 0.65 | 0.65 | 3.67% | 58,327 |
Jun 27, 2025 | 0.61 | 0.63 | 0.58 | 0.63 | 0.63 | 2.79% | 98,203 |
Jun 26, 2025 | 0.53 | 0.63 | 0.53 | 0.61 | 0.61 | 9.93% | 220,481 |
Jun 25, 2025 | 0.52 | 0.58 | 0.51 | 0.55 | 0.55 | 6.71% | 117,381 |
Jun 24, 2025 | 0.64 | 0.64 | 0.51 | 0.52 | 0.52 | -16.05% | 345,898 |
Jun 23, 2025 | 0.58 | 0.77 | 0.58 | 0.62 | 0.62 | 3.23% | 318,265 |
Jun 20, 2025 | 0.69 | 0.69 | 0.58 | 0.60 | 0.60 | 5.45% | 98,475 |
Jun 18, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 9.44% | 40,963 |
Jun 17, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 4.50% | 33,760 |
Jun 16, 2025 | 0.51 | 0.54 | 0.49 | 0.50 | 0.50 | 3.65% | 752,812 |
Jun 13, 2025 | 0.44 | 0.49 | 0.43 | 0.48 | 0.48 | 9.56% | 57,311 |
Jun 12, 2025 | 0.45 | 0.49 | 0.43 | 0.44 | 0.44 | -1.64% | 182,976 |
Jun 11, 2025 | 0.44 | 0.52 | 0.44 | 0.45 | 0.45 | -2.13% | 1,838,363 |
Jun 10, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -3.17% | 103,364 |
Jun 9, 2025 | 0.47 | 0.51 | 0.42 | 0.47 | 0.47 | 4.44% | 423,406 |
Jun 6, 2025 | 0.48 | 0.54 | 0.44 | 0.45 | 0.45 | -4.26% | 557,383 |
Jun 5, 2025 | 0.49 | 0.55 | 0.47 | 0.47 | 0.47 | - | 368,484 |
Jun 4, 2025 | 0.42 | 0.49 | 0.42 | 0.47 | 0.47 | 14.61% | 81,661 |
Jun 3, 2025 | 0.37 | 0.44 | 0.37 | 0.41 | 0.41 | -4.67% | 314,872 |
Jun 2, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | 7.20% | 55,951 |
May 30, 2025 | 0.39 | 0.41 | 0.37 | 0.40 | 0.40 | -4.09% | 210,780 |
May 29, 2025 | 0.38 | 0.43 | 0.37 | 0.42 | 0.42 | 4.84% | 88,464 |
May 28, 2025 | 0.47 | 0.47 | 0.38 | 0.40 | 0.40 | -4.98% | 177,331 |
May 27, 2025 | 0.45 | 0.50 | 0.42 | 0.42 | 0.42 | -11.58% | 267,887 |
May 23, 2025 | 0.51 | 0.55 | 0.46 | 0.48 | 0.48 | -11.71% | 87,871 |
May 22, 2025 | 0.54 | 0.60 | 0.51 | 0.54 | 0.54 | -6.07% | 362,700 |
May 21, 2025 | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | -9.09% | 264,163 |
May 20, 2025 | 0.66 | 0.68 | 0.63 | 0.63 | 0.63 | -5.12% | 99,080 |
May 19, 2025 | 0.70 | 0.72 | 0.66 | 0.66 | 0.66 | -5.01% | 191,273 |
May 16, 2025 | 0.72 | 0.75 | 0.69 | 0.70 | 0.70 | -2.24% | 117,464 |
May 15, 2025 | 0.69 | 0.73 | 0.69 | 0.72 | 0.72 | 0.70% | 10,889 |
May 14, 2025 | 0.69 | 0.73 | 0.69 | 0.71 | 0.71 | -1.25% | 46,038 |
May 13, 2025 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 1.27% | 9,771 |