CNFinance Holdings Limited (CNF)
NYSE: CNF · Real-Time Price · USD
3.050
-0.050 (-1.61%)
May 8, 2026, 4:00 PM EDT - Market closed
CNFinance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.85 | 3.18 | 2.54 | 3.05 | 3.05 | -1.61% | 28,285 |
| May 7, 2026 | 3.06 | 3.20 | 3.06 | 3.10 | 3.10 | 1.31% | 3,580 |
| May 6, 2026 | 3.13 | 3.17 | 3.00 | 3.06 | 3.06 | 0.66% | 1,343 |
| May 5, 2026 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | 6.67% | 773 |
| May 4, 2026 | 2.64 | 2.88 | 2.64 | 2.85 | 2.85 | 2.52% | 3,114 |
| May 1, 2026 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | 3.35% | 438 |
| Apr 30, 2026 | 2.81 | 2.81 | 2.60 | 2.69 | 2.69 | 0.37% | 1,350 |
| Apr 29, 2026 | 2.84 | 2.84 | 2.67 | 2.68 | 2.68 | -1.47% | 3,077 |
| Apr 28, 2026 | 2.78 | 2.79 | 2.58 | 2.72 | 2.72 | -7.80% | 12,005 |
| Apr 27, 2026 | 2.76 | 2.95 | 2.76 | 2.95 | 2.95 | 3.51% | 2,438 |
| Apr 24, 2026 | 3.11 | 3.14 | 2.85 | 2.85 | 2.85 | -16.91% | 684 |
| Apr 21, 2026 | 3.43 | 3.60 | 3.42 | 3.43 | 3.43 | - | 3,233 |
| Apr 20, 2026 | 3.20 | 3.43 | 3.20 | 3.43 | 3.43 | 7.19% | 1,246 |
| Apr 17, 2026 | 3.33 | 3.33 | 3.20 | 3.20 | 3.20 | -7.38% | 3,081 |
| Apr 16, 2026 | 3.10 | 3.46 | 2.95 | 3.46 | 3.46 | 16.72% | 5,549 |
| Apr 15, 2026 | 2.80 | 2.96 | 2.75 | 2.96 | 2.96 | 9.43% | 2,369 |
| Apr 14, 2026 | 2.93 | 2.93 | 2.59 | 2.71 | 2.71 | -9.83% | 6,736 |
| Apr 13, 2026 | 3.00 | 3.06 | 2.92 | 3.00 | 3.00 | -4.46% | 4,069 |
| Apr 10, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.16% | 935 |
| Apr 9, 2026 | 3.19 | 3.30 | 3.12 | 3.14 | 3.14 | -1.42% | 9,186 |
| Apr 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.92% | 469 |
| Apr 7, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | -6.42% | 3,900 |
| Apr 6, 2026 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | -0.09% | 1,031 |
| Apr 2, 2026 | 3.23 | 3.46 | 3.16 | 3.27 | 3.27 | -7.41% | 5,572 |
| Apr 1, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -9.59% | 561 |
| Mar 31, 2026 | 3.92 | 3.93 | 3.61 | 3.91 | 3.91 | -3.93% | 6,998 |
| Mar 30, 2026 | 3.94 | 4.07 | 3.94 | 4.07 | 4.07 | 2.52% | 716 |
| Mar 27, 2026 | 4.07 | 4.07 | 3.40 | 3.97 | 3.97 | -2.22% | 3,159 |
| Mar 26, 2026 | 3.85 | 4.11 | 3.82 | 4.06 | 4.06 | -1.46% | 2,191 |
| Mar 25, 2026 | 3.90 | 4.33 | 3.90 | 4.12 | 4.12 | 15.08% | 7,075 |
| Mar 24, 2026 | 3.59 | 3.73 | 3.58 | 3.58 | 3.58 | -9.14% | 5,469 |
| Mar 23, 2026 | 4.51 | 4.51 | 3.94 | 3.94 | 3.94 | -11.22% | 5,540 |
| Mar 20, 2026 | 4.73 | 4.73 | 4.44 | 4.44 | 4.44 | 0.02% | 739 |
| Mar 19, 2026 | 4.51 | 4.51 | 4.43 | 4.44 | 4.44 | -5.13% | 1,273 |
| Mar 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.77% | 179 |
| Mar 17, 2026 | 4.80 | 5.00 | 4.62 | 4.81 | 4.81 | 0.21% | 5,480 |
| Mar 11, 2026 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -1.50% | 284 |
| Mar 10, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.47% | 602 |
| Mar 9, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | 1.04% | 2,791 |
| Mar 6, 2026 | 4.80 | 4.88 | 4.80 | 4.80 | 4.80 | -2.44% | 54,630 |
| Mar 5, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | -0.61% | 10,083 |
| Mar 4, 2026 | 4.99 | 5.20 | 4.95 | 4.95 | 4.95 | -3.88% | 2,308 |
| Mar 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 6.19% | 240 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -7.28% | 9,786 |
| Feb 27, 2026 | 5.00 | 5.23 | 5.00 | 5.23 | 5.23 | -1.12% | 3,699 |
| Feb 26, 2026 | 5.12 | 5.39 | 4.90 | 5.29 | 5.29 | -3.99% | 9,862 |
| Feb 25, 2026 | 5.58 | 5.58 | 5.51 | 5.51 | 5.51 | - | 676 |
| Feb 24, 2026 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | - | 1,126 |
| Feb 23, 2026 | 5.59 | 5.59 | 5.49 | 5.51 | 5.51 | -1.43% | 2,415 |
| Feb 20, 2026 | 5.44 | 5.65 | 5.44 | 5.59 | 5.59 | -1.24% | 877 |