CNFinance Holdings Limited (CNF)
NYSE: CNF · Real-Time Price · USD
2.370
-0.060 (-2.47%)
Jul 29, 2026, 4:00 PM EDT - Market closed
CNFinance Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 2.16 | 2.37 | 2.08 | 2.37 | 2.37 | -2.47% | 18,079 |
| Jul 28, 2026 | 2.39 | 2.43 | 2.35 | 2.43 | 2.43 | 6.58% | 1,049 |
| Jul 27, 2026 | 2.23 | 2.33 | 2.22 | 2.28 | 2.28 | -4.60% | 1,935 |
| Jul 24, 2026 | 2.35 | 2.39 | 2.34 | 2.39 | 2.39 | 3.46% | 2,131 |
| Jul 23, 2026 | 2.35 | 2.44 | 2.31 | 2.31 | 2.31 | -1.70% | 3,265 |
| Jul 22, 2026 | 2.40 | 2.46 | 2.29 | 2.35 | 2.35 | -0.63% | 10,211 |
| Jul 21, 2026 | 2.46 | 2.55 | 2.32 | 2.37 | 2.37 | -7.98% | 15,423 |
| Jul 20, 2026 | 2.99 | 2.99 | 2.51 | 2.57 | 2.57 | -11.99% | 32,004 |
| Jul 17, 2026 | 2.45 | 3.39 | 2.45 | 2.92 | 2.92 | 19.18% | 532,269 |
| Jul 16, 2026 | 2.30 | 2.49 | 2.30 | 2.45 | 2.45 | 4.70% | 19,332 |
| Jul 15, 2026 | 2.33 | 2.40 | 2.20 | 2.34 | 2.34 | 4.93% | 8,691 |
| Jul 14, 2026 | 2.49 | 2.52 | 2.22 | 2.23 | 2.23 | -13.56% | 22,201 |
| Jul 13, 2026 | 2.65 | 2.65 | 2.31 | 2.58 | 2.58 | -1.53% | 64,080 |
| Jul 10, 2026 | 2.70 | 2.70 | 2.60 | 2.62 | 2.62 | -2.96% | 8,073 |
| Jul 9, 2026 | 2.75 | 2.90 | 2.65 | 2.70 | 2.70 | -1.83% | 13,587 |
| Jul 8, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.64% | 514 |
| Jul 7, 2026 | 2.85 | 2.93 | 2.73 | 2.83 | 2.83 | -0.88% | 5,072 |
| Jul 6, 2026 | 2.83 | 2.97 | 2.83 | 2.85 | 2.85 | -2.90% | 3,318 |
| Jul 2, 2026 | 2.91 | 3.00 | 2.81 | 2.94 | 2.94 | 2.26% | 16,492 |
| Jul 1, 2026 | 2.71 | 2.96 | 2.71 | 2.87 | 2.87 | 3.61% | 4,658 |
| Jun 30, 2026 | 2.75 | 2.99 | 2.60 | 2.77 | 2.77 | 1.84% | 5,715 |
| Jun 29, 2026 | 2.75 | 2.85 | 2.72 | 2.72 | 2.72 | -5.06% | 2,933 |
| Jun 26, 2026 | 2.93 | 2.93 | 2.85 | 2.87 | 2.87 | 0.88% | 4,194 |
| Jun 25, 2026 | 2.90 | 3.01 | 2.80 | 2.84 | 2.84 | -2.07% | 7,456 |
| Jun 24, 2026 | 2.90 | 3.10 | 2.81 | 2.90 | 2.90 | -1.69% | 7,061 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -4.53% | 960 |
| Jun 22, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 776 |
| Jun 18, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 452 |
| Jun 17, 2026 | 3.17 | 3.19 | 2.92 | 3.10 | 3.10 | 0.32% | 2,343 |
| Jun 16, 2026 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.98% | 1,463 |
| Jun 15, 2026 | 3.20 | 3.20 | 2.83 | 3.06 | 3.06 | -1.29% | 4,505 |
| Jun 12, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 2,844 |
| Jun 11, 2026 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | - | 835 |
| Jun 10, 2026 | 3.18 | 3.20 | 3.00 | 3.10 | 3.10 | -1.13% | 1,863 |
| Jun 9, 2026 | 3.02 | 3.14 | 2.96 | 3.14 | 3.14 | 4.52% | 3,000 |
| Jun 8, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -5.66% | 2,697 |
| Jun 5, 2026 | 3.16 | 3.20 | 3.05 | 3.18 | 3.18 | 0.95% | 3,441 |
| Jun 4, 2026 | 2.95 | 3.15 | 2.95 | 3.15 | 3.15 | 5.35% | 1,597 |
| Jun 3, 2026 | 3.13 | 3.15 | 2.99 | 2.99 | 2.99 | -5.38% | 1,879 |
| Jun 2, 2026 | 3.14 | 3.16 | 3.10 | 3.16 | 3.16 | 1.28% | 1,282 |
| Jun 1, 2026 | 3.14 | 3.16 | 3.08 | 3.12 | 3.12 | -0.32% | 1,465 |
| May 29, 2026 | 3.14 | 3.15 | 2.99 | 3.13 | 3.13 | 0.32% | 3,050 |
| May 28, 2026 | 3.00 | 3.16 | 3.00 | 3.12 | 3.12 | 3.65% | 2,444 |
| May 27, 2026 | 3.13 | 3.17 | 3.00 | 3.01 | 3.01 | -5.05% | 1,633 |
| May 26, 2026 | 3.13 | 3.17 | 2.90 | 3.17 | 3.17 | -0.63% | 18,208 |
| May 22, 2026 | 3.17 | 3.27 | 3.00 | 3.19 | 3.19 | 4.25% | 4,101 |
| May 21, 2026 | 3.18 | 3.18 | 3.02 | 3.06 | 3.06 | -1.92% | 4,293 |
| May 20, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | 2.63% | 4,160 |
| May 19, 2026 | 3.25 | 3.80 | 3.01 | 3.04 | 3.04 | -10.32% | 8,244 |
| May 18, 2026 | 3.45 | 3.81 | 3.31 | 3.39 | 3.39 | -7.88% | 11,655 |