Cannae Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.59	13.98	13.59	13.86	13.86	2.36%	416,014
May 21, 2026	13.24	13.56	13.06	13.54	13.54	0.97%	386,366
May 20, 2026	13.29	13.43	13.13	13.41	13.41	0.75%	385,666
May 19, 2026	13.22	13.43	13.06	13.31	13.31	0.60%	263,072
May 18, 2026	13.01	13.37	12.90	13.23	13.23	0.61%	305,352
May 15, 2026	13.00	13.22	12.80	13.15	13.15	0.23%	325,076
May 14, 2026	13.44	13.51	13.11	13.12	13.12	-1.65%	431,841
May 13, 2026	13.55	13.55	13.14	13.34	13.34	-0.74%	562,601
May 12, 2026	14.83	14.83	12.59	13.44	13.44	-2.89%	1,029,698
May 11, 2026	14.13	14.23	13.83	13.84	13.84	-2.47%	465,353
May 8, 2026	13.93	14.47	13.86	14.19	14.19	1.43%	527,625
May 7, 2026	13.81	14.06	13.77	13.99	13.99	1.89%	595,486
May 6, 2026	13.76	13.87	13.59	13.73	13.73	0.44%	489,499
May 5, 2026	13.49	13.77	13.45	13.67	13.67	1.48%	503,981
May 4, 2026	13.59	13.74	13.38	13.47	13.47	-1.46%	642,200
May 1, 2026	13.60	13.85	13.43	13.67	13.67	1.18%	544,044
Apr 30, 2026	13.42	13.62	13.41	13.51	13.51	0.75%	480,208
Apr 29, 2026	13.30	13.52	13.29	13.41	13.41	-1.40%	421,091
Apr 28, 2026	13.23	13.62	13.23	13.60	13.60	3.34%	558,094
Apr 27, 2026	13.24	13.58	13.01	13.16	13.16	-0.53%	605,086
Apr 24, 2026	13.12	13.32	12.96	13.23	13.23	1.22%	501,275
Apr 23, 2026	13.07	13.23	12.86	13.07	13.07	-0.31%	470,407
Apr 22, 2026	12.95	13.16	12.85	13.11	13.11	2.18%	519,715
Apr 21, 2026	13.36	13.45	12.83	12.83	12.83	-2.66%	518,303
Apr 20, 2026	13.02	13.22	12.98	13.18	13.18	0.76%	369,721
Apr 17, 2026	13.16	13.50	13.07	13.08	13.08	0.62%	541,605
Apr 16, 2026	13.01	13.15	12.92	13.00	13.00	-0.31%	428,488
Apr 15, 2026	12.88	13.19	12.82	13.04	13.04	1.95%	547,294
Apr 14, 2026	12.63	12.91	12.63	12.79	12.79	0.87%	539,423
Apr 13, 2026	12.34	12.85	12.28	12.68	12.68	1.77%	505,847
Apr 10, 2026	12.53	12.60	12.33	12.46	12.46	-0.08%	505,663
Apr 9, 2026	12.10	12.50	12.03	12.47	12.47	2.21%	632,900
Apr 8, 2026	12.66	12.79	12.19	12.20	12.20	-0.16%	706,479
Apr 7, 2026	12.04	12.36	11.96	12.22	12.22	0.49%	528,416
Apr 6, 2026	11.90	12.30	11.79	12.16	12.16	1.84%	579,552
Apr 2, 2026	11.27	11.97	11.23	11.94	11.94	4.37%	613,249
Apr 1, 2026	11.47	11.65	11.33	11.44	11.44	0.62%	594,816
Mar 31, 2026	11.26	11.51	11.12	11.37	11.37	2.62%	681,227
Mar 30, 2026	10.83	11.14	10.77	11.08	11.08	3.17%	580,506
Mar 27, 2026	10.88	10.91	10.65	10.74	10.74	-2.54%	639,413
Mar 26, 2026	11.29	11.36	10.81	11.02	11.02	-2.99%	574,846
Mar 25, 2026	10.98	11.56	10.92	11.36	11.36	6.77%	1,321,889
Mar 24, 2026	10.75	10.79	10.46	10.64	10.64	-2.21%	1,266,022
Mar 23, 2026	11.10	11.12	10.75	10.88	10.88	0.37%	1,006,535
Mar 20, 2026	11.10	11.19	10.81	10.84	10.84	-2.17%	2,336,877
Mar 19, 2026	11.24	11.43	10.82	11.08	11.08	-2.55%	1,130,430
Mar 18, 2026	11.50	11.62	11.34	11.37	11.37	-2.24%	649,710
Mar 17, 2026	11.61	11.87	11.60	11.63	11.63	0.87%	500,913
Mar 16, 2026	11.66	11.79	11.60	11.68	11.53	1.48%	551,414
Mar 13, 2026	11.46	11.65	11.38	11.51	11.36	1.50%	545,822