CNFinance Holdings Limited (CNF)
NYSE: CNF · Real-Time Price · USD
2.000
+0.010 (0.50%)
Nov 6, 2026, 4:00 PM EST - Market closed
CNFinance Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 12,280 |
| Nov 5, 2026 | 2.00 | 2.18 | 1.92 | 1.99 | 1.99 | -4.78% | 20,382 |
| Nov 4, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 3.47% | 905 |
| Nov 3, 2026 | 1.92 | 2.02 | 1.92 | 2.02 | 2.02 | 1.82% | 2,556 |
| Nov 2, 2026 | 1.95 | 2.06 | 1.81 | 1.98 | 1.98 | 1.73% | 10,412 |
| Oct 30, 2026 | 1.94 | 1.98 | 1.80 | 1.95 | 1.95 | - | 4,827 |
| Oct 29, 2026 | 1.81 | 1.95 | 1.81 | 1.95 | 1.95 | 8.33% | 4,190 |
| Oct 28, 2026 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | - | 3,171 |
| Oct 27, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 2.85% | 2,240 |
| Oct 26, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -3.84% | 764 |
| Oct 23, 2026 | 1.94 | 1.94 | 1.75 | 1.82 | 1.82 | -4.21% | 11,129 |
| Oct 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 1,248 |
| Oct 21, 2026 | 1.87 | 1.88 | 1.80 | 1.88 | 1.88 | -4.57% | 1,985 |
| Oct 20, 2026 | 1.90 | 1.98 | 1.89 | 1.97 | 1.97 | 0.51% | 2,367 |
| Oct 19, 2026 | 1.95 | 1.96 | 1.91 | 1.96 | 1.96 | 1.03% | 985 |
| Oct 16, 2026 | 1.79 | 1.95 | 1.79 | 1.94 | 1.94 | -1.02% | 3,000 |
| Oct 15, 2026 | 1.91 | 2.00 | 1.90 | 1.96 | 1.96 | -3.45% | 7,582 |
| Oct 14, 2026 | 1.94 | 2.09 | 1.90 | 2.03 | 2.03 | 6.84% | 11,345 |
| Oct 13, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -2.06% | 589 |
| Oct 12, 2026 | 1.90 | 1.99 | 1.90 | 1.94 | 1.94 | -0.51% | 1,597 |
| Oct 9, 2026 | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | -1.52% | 2,267 |
| Oct 8, 2026 | 1.86 | 1.98 | 1.86 | 1.98 | 1.98 | 4.76% | 2,962 |
| Oct 7, 2026 | 1.90 | 2.23 | 1.37 | 1.89 | 1.89 | -0.30% | 72,237 |
| Oct 6, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | -0.75% | 2,479 |
| Oct 5, 2026 | 1.93 | 2.01 | 1.86 | 1.91 | 1.91 | -1.04% | 3,805 |
| Oct 2, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | -3.50% | 1,001 |
| Oct 1, 2026 | 1.90 | 2.01 | 1.90 | 2.00 | 2.00 | 2.56% | 839 |
| Sep 30, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | - | 1,206 |
| Sep 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 417 |
| Sep 28, 2026 | 1.90 | 2.00 | 1.89 | 1.99 | 1.99 | 1.02% | 6,116 |
| Sep 25, 2026 | 1.94 | 2.14 | 1.82 | 1.97 | 1.97 | 5.35% | 22,224 |
| Sep 24, 2026 | 1.76 | 1.87 | 1.76 | 1.87 | 1.87 | 7.47% | 675 |
| Sep 23, 2026 | 1.90 | 1.92 | 1.74 | 1.74 | 1.74 | -4.40% | 7,187 |
| Sep 22, 2026 | 1.82 | 1.90 | 1.82 | 1.82 | 1.82 | -2.15% | 2,402 |
| Sep 21, 2026 | 1.89 | 1.89 | 1.75 | 1.86 | 1.86 | -1.06% | 7,771 |
| Sep 18, 2026 | 1.88 | 1.88 | 1.82 | 1.88 | 1.88 | -0.17% | 1,544 |
| Sep 17, 2026 | 1.84 | 1.88 | 1.78 | 1.88 | 1.88 | 2.91% | 3,071 |
| Sep 16, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | 0.55% | 459 |
| Sep 15, 2026 | 1.90 | 1.90 | 1.76 | 1.82 | 1.82 | -4.21% | 2,053 |
| Sep 14, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -2.56% | 2,387 |
| Sep 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.26% | 563 |
| Sep 10, 2026 | 1.99 | 2.00 | 1.90 | 2.00 | 2.00 | -3.17% | 11,947 |
| Sep 9, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 2.50% | 318 |
| Sep 8, 2026 | 2.16 | 2.16 | 1.94 | 2.01 | 2.01 | -8.64% | 20,834 |
| Sep 4, 2026 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | 1.10% | 855 |
| Sep 3, 2026 | 2.23 | 2.29 | 2.17 | 2.18 | 2.18 | -1.09% | 2,637 |
| Sep 2, 2026 | 2.24 | 2.25 | 2.17 | 2.20 | 2.20 | -2.22% | 4,096 |
| Sep 1, 2026 | 2.18 | 2.25 | 2.11 | 2.25 | 2.25 | 2.27% | 1,763 |
| Aug 31, 2026 | 2.12 | 2.22 | 2.12 | 2.20 | 2.20 | 0.23% | 879 |
| Aug 28, 2026 | 2.21 | 2.21 | 2.17 | 2.20 | 2.20 | 1.15% | 1,059 |