CNFinance Holdings Limited (CNF)
NYSE: CNF · Real-Time Price · USD
0.5894
-0.0084 (-1.41%)
At close: Aug 15, 2025, 4:00 PM
0.5560
-0.0334 (-5.67%)
After-hours: Aug 15, 2025, 7:31 PM EDT
CNFinance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.62 | 0.62 | 0.55 | 0.59 | 0.59 | -1.41% | 145,870 |
| Aug 14, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | -1.68% | 36,010 |
| Aug 13, 2025 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -5.00% | 22,552 |
| Aug 12, 2025 | 0.64 | 0.69 | 0.60 | 0.64 | 0.64 | - | 98,353 |
| Aug 11, 2025 | 0.67 | 0.70 | 0.60 | 0.64 | 0.64 | -4.48% | 74,030 |
| Aug 8, 2025 | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -9.46% | 78,944 |
| Aug 7, 2025 | 0.70 | 0.78 | 0.70 | 0.74 | 0.74 | 1.49% | 56,090 |
| Aug 6, 2025 | 0.79 | 0.84 | 0.71 | 0.73 | 0.73 | -7.98% | 336,443 |
| Aug 5, 2025 | 0.81 | 0.88 | 0.78 | 0.79 | 0.79 | 0.29% | 190,041 |
| Aug 4, 2025 | 0.70 | 0.81 | 0.70 | 0.79 | 0.79 | 12.87% | 130,304 |
| Aug 1, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | -3.44% | 85,016 |
| Jul 31, 2025 | 0.75 | 0.75 | 0.70 | 0.72 | 0.72 | -2.03% | 17,247 |
| Jul 30, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | 0.25% | 87,396 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.72 | 0.74 | 0.74 | -6.56% | 77,870 |
| Jul 28, 2025 | 0.71 | 0.80 | 0.70 | 0.79 | 0.79 | 10.46% | 117,070 |
| Jul 25, 2025 | 0.70 | 0.76 | 0.68 | 0.72 | 0.72 | 1.62% | 165,905 |
| Jul 24, 2025 | 0.70 | 0.77 | 0.67 | 0.70 | 0.70 | -6.19% | 298,365 |
| 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 |