Cannae Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	18.05	18.25	17.95	18.14	18.00	0.72%	719,307
Aug 18, 2025	17.85	18.08	17.75	18.01	17.87	1.12%	666,792
Aug 15, 2025	17.91	18.07	17.69	17.81	17.67	-0.45%	703,944
Aug 14, 2025	18.03	18.15	17.77	17.89	17.75	-1.97%	1,026,217
Aug 13, 2025	17.88	18.43	17.51	18.25	18.11	2.47%	1,611,882
Aug 12, 2025	19.48	19.75	17.74	17.81	17.67	-11.44%	2,480,926
Aug 11, 2025	19.88	20.23	19.84	20.11	19.96	1.16%	688,224
Aug 8, 2025	19.89	20.03	19.75	19.88	19.73	1.02%	580,498
Aug 7, 2025	20.44	20.56	19.54	19.68	19.53	-3.95%	661,814
Aug 6, 2025	20.25	20.50	20.16	20.49	20.33	1.24%	426,304
Aug 5, 2025	20.86	20.94	20.00	20.24	20.09	-3.30%	686,713
Aug 4, 2025	20.81	21.02	20.72	20.93	20.77	1.06%	424,036
Aug 1, 2025	20.96	21.13	20.66	20.71	20.55	-3.13%	531,795
Jul 31, 2025	21.33	21.53	21.26	21.38	21.22	-0.14%	449,695
Jul 30, 2025	21.62	21.78	21.30	21.41	21.25	-1.06%	478,347