Cannae Holdings, Inc. (CNNE)
NYSE: CNNE · Real-Time Price · USD
17.93
-0.61 (-3.29%)
At close: Oct 29, 2025, 4:00 PM EDT
17.93
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
Cannae Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 18.50 | 18.55 | 18.24 | 18.30 | - | -1.29% | 219,467 |
| Oct 28, 2025 | 18.68 | 18.78 | 18.51 | 18.54 | 18.54 | -0.59% | 340,796 |
| Oct 27, 2025 | 18.80 | 18.85 | 18.56 | 18.65 | 18.65 | -0.32% | 297,382 |
| Oct 24, 2025 | 18.66 | 18.79 | 18.41 | 18.71 | 18.71 | 1.19% | 373,223 |
| Oct 23, 2025 | 18.48 | 18.55 | 18.25 | 18.49 | 18.49 | 0.71% | 357,613 |
| Oct 22, 2025 | 18.73 | 18.80 | 18.31 | 18.36 | 18.36 | -2.03% | 473,064 |
| Oct 21, 2025 | 18.61 | 18.87 | 18.58 | 18.74 | 18.74 | 0.21% | 383,458 |
| Oct 20, 2025 | 18.48 | 18.72 | 18.35 | 18.70 | 18.70 | 2.30% | 524,933 |
| Oct 17, 2025 | 18.22 | 18.39 | 18.09 | 18.28 | 18.28 | 0.77% | 702,870 |
| Oct 16, 2025 | 18.64 | 18.67 | 18.08 | 18.14 | 18.14 | -2.73% | 663,962 |
| Oct 15, 2025 | 18.80 | 18.92 | 18.55 | 18.65 | 18.65 | -0.48% | 472,519 |
| Oct 14, 2025 | 18.36 | 19.00 | 18.29 | 18.74 | 18.74 | 1.13% | 574,727 |
| Oct 13, 2025 | 18.16 | 18.56 | 18.16 | 18.53 | 18.53 | 2.55% | 486,063 |
| Oct 10, 2025 | 18.54 | 18.58 | 18.07 | 18.07 | 18.07 | -2.27% | 641,789 |
| Oct 9, 2025 | 18.67 | 18.74 | 18.42 | 18.49 | 18.49 | -1.02% | 583,401 |
| Oct 8, 2025 | 18.69 | 18.84 | 18.57 | 18.68 | 18.68 | 0.21% | 479,063 |
| Oct 7, 2025 | 18.79 | 19.01 | 18.45 | 18.64 | 18.64 | -0.90% | 563,721 |
| Oct 6, 2025 | 18.59 | 19.01 | 18.47 | 18.81 | 18.81 | 1.40% | 830,235 |
| Oct 3, 2025 | 18.20 | 18.60 | 18.20 | 18.55 | 18.55 | 2.09% | 610,166 |
| Oct 2, 2025 | 18.10 | 18.26 | 17.99 | 18.17 | 18.17 | 0.39% | 664,761 |
| Oct 1, 2025 | 18.18 | 18.44 | 17.95 | 18.10 | 18.10 | -1.15% | 755,260 |
| Sep 30, 2025 | 18.58 | 18.70 | 18.20 | 18.31 | 18.31 | -1.24% | 631,519 |
| Sep 29, 2025 | 18.36 | 18.56 | 18.06 | 18.54 | 18.54 | 1.26% | 630,260 |
| Sep 26, 2025 | 18.37 | 18.66 | 18.28 | 18.31 | 18.31 | -0.60% | 669,012 |
| Sep 25, 2025 | 18.27 | 18.49 | 18.26 | 18.42 | 18.42 | 0.49% | 575,827 |
| Sep 24, 2025 | 18.61 | 18.75 | 18.32 | 18.33 | 18.33 | -1.45% | 510,069 |
| Sep 23, 2025 | 19.03 | 19.11 | 18.58 | 18.60 | 18.60 | -1.80% | 731,310 |
| Sep 22, 2025 | 19.02 | 19.13 | 18.77 | 18.94 | 18.94 | -0.84% | 797,966 |
| Sep 19, 2025 | 19.61 | 19.66 | 19.08 | 19.10 | 19.10 | -2.25% | 1,440,827 |
| Sep 18, 2025 | 19.55 | 19.88 | 19.52 | 19.54 | 19.54 | 0.36% | 787,193 |
| Sep 17, 2025 | 19.60 | 19.83 | 19.37 | 19.47 | 19.47 | - | 902,380 |
| Sep 16, 2025 | 19.04 | 19.48 | 18.85 | 19.47 | 19.47 | 1.25% | 694,561 |
| Sep 15, 2025 | 19.14 | 19.25 | 18.91 | 19.23 | 19.08 | 0.84% | 698,022 |
| Sep 12, 2025 | 19.23 | 19.35 | 18.85 | 19.07 | 18.92 | -1.14% | 602,822 |
| Sep 11, 2025 | 18.79 | 19.44 | 18.79 | 19.29 | 19.14 | 2.88% | 725,375 |
| Sep 10, 2025 | 18.80 | 19.04 | 18.43 | 18.75 | 18.61 | -0.95% | 558,816 |
| Sep 9, 2025 | 18.63 | 18.98 | 18.61 | 18.93 | 18.79 | 1.45% | 850,621 |
| Sep 8, 2025 | 18.79 | 18.80 | 18.44 | 18.66 | 18.52 | -0.43% | 845,973 |
| Sep 5, 2025 | 18.69 | 18.79 | 18.49 | 18.74 | 18.60 | 1.02% | 573,024 |
| Sep 4, 2025 | 18.74 | 18.85 | 18.46 | 18.55 | 18.41 | -1.01% | 699,180 |
| Sep 3, 2025 | 18.54 | 18.87 | 18.51 | 18.74 | 18.60 | 1.02% | 632,083 |
| Sep 2, 2025 | 18.34 | 18.73 | 18.32 | 18.55 | 18.41 | -0.80% | 622,811 |
| Aug 29, 2025 | 18.73 | 18.77 | 18.53 | 18.70 | 18.56 | 0.16% | 849,433 |
| Aug 28, 2025 | 18.70 | 18.71 | 18.39 | 18.67 | 18.53 | - | 767,112 |
| Aug 27, 2025 | 18.52 | 18.82 | 18.52 | 18.67 | 18.53 | -0.48% | 634,264 |
| Aug 26, 2025 | 18.58 | 18.76 | 18.54 | 18.76 | 18.62 | 1.08% | 706,268 |
| Aug 25, 2025 | 18.48 | 18.68 | 18.33 | 18.56 | 18.42 | 0.38% | 559,026 |
| Aug 22, 2025 | 18.21 | 18.79 | 18.08 | 18.49 | 18.35 | 2.27% | 642,512 |
| Aug 21, 2025 | 18.03 | 18.26 | 17.99 | 18.08 | 17.94 | -0.60% | 690,823 |
| Aug 20, 2025 | 18.20 | 18.22 | 17.97 | 18.19 | 18.05 | 0.28% | 685,685 |