Free Trial

CNFinance (CNF) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free CNF Stock Alerts
$1.50
0.00 (0.00%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

CNFinance Stock Price Performance

5 Day
Performance
+1.33%
1 Month
Performance
-18.72%
3 Month
Performance
-32.14%
6 Month
Performance
-29.63%
Year-To-Date
Performance
-31.53%
1 Year
Performance
-48.47%
Receive CNF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CNFinance and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

CNF Stock Chart for Wednesday, May, 29, 2024

CNF Chart by TradingView

CNFinance Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$1.50$1.50$1.51$1.477,700 shs$102.87 million
05/24/2024$1.50$1.50$1.51$1.497,755 shs$102.87 million
05/23/2024$1.50$1.50$1.54$1.502,062 shs$102.87 million
05/22/2024$1.50$1.50$1.52$1.4610,476 shs$102.87 million
05/21/2024$1.50$1.50$1.54$1.475,653 shs$102.87 million
05/20/2024$1.57$1.50
-4.46%		$1.55$1.4912,782 shs$102.87 million
05/17/2024$1.62$1.47
-9.26%		$1.68$1.3924,576 shs$100.81 million
05/16/2024$1.61$1.62
+0.62%		$1.67$1.6113,394 shs$111.10 million
05/15/2024$1.68$1.61
-4.17%		$1.67$1.5533,183 shs$110.41 million
05/14/2024$1.64$1.68
+2.44%		$1.68$1.671,385 shs$116.59 million
05/13/2024$1.70$1.64
-3.53%		$1.70$1.643,543 shs$112.47 million
05/10/2024$1.70$1.70
+0.12%		$1.70$1.6018,292 shs$116.59 million
05/09/2024$1.65$1.70
+2.91%		$1.70$1.5812,422 shs$116.45 million
05/08/2024$1.69$1.65
-2.08%		$1.70$1.5534,973 shs$113.16 million
05/07/2024$1.78$1.69
-5.34%		$1.77$1.6627,719 shs$115.56 million
05/06/2024$1.78$1.78$1.89$1.6530,047 shs$122.07 million
05/03/2024$1.85$1.78
-3.78%		$1.85$1.5732,035 shs$122.07 million
05/02/2024$1.80$1.85
+2.78%		$1.86$1.803,823 shs$126.87 million
05/01/2024$1.85$1.80
-2.70%		$1.88$1.804,933 shs$123.44 million
04/30/2024$1.83$1.85
+1.09%		$1.85$1.778,079 shs$126.87 million
04/29/2024$1.87$1.83
-2.14%		$1.89$1.807,412 shs$125.51 million
04/26/2024$1.85$1.87
+1.08%		$1.89$1.861,638 shs$128.25 million
04/25/2024$1.83$1.85
+1.09%		$1.89$1.821,156 shs$126.88 million
04/24/2024$1.84$1.83
-0.27%		$1.84$1.822,291 shs$125.50 million
04/23/2024$1.85$1.84
-0.81%		$1.87$1.8011,423 shs$125.84 million
04/22/2024$1.82$1.85
+1.65%		$1.86$1.7810,761 shs$126.87 million
04/19/2024$1.85$1.82
-1.62%		$1.87$1.7511,043 shs$124.82 million
04/18/2024$1.87$1.85
-1.07%		$1.89$1.8310,735 shs$126.87 million
04/17/2024$1.87$1.87$1.91$1.835,039 shs$128.25 million
04/16/2024$1.80$1.87
+3.89%		$1.90$1.824,658 shs$128.25 million
04/15/2024$1.85$1.80
-2.70%		$1.96$1.7914,602 shs$140.36 million
04/12/2024$1.77$1.85
+4.52%		$1.95$1.7515,817 shs$144.26 million
04/11/2024$1.90$1.77
-6.84%		$2.02$1.7761,656 shs$138.02 million
04/10/2024$2.05$1.90
-7.32%		$2.05$1.9025,372 shs$148.16 million
04/09/2024$2.03$2.05
+0.99%		$2.05$1.982,697 shs$159.86 million
04/08/2024$2.02$2.03
+0.50%		$2.05$2.038,342 shs$158.30 million
04/05/2024$2.03$2.02
-0.49%		$2.04$2.024,064 shs$157.52 million
04/04/2024$1.98$2.03
+2.53%		$2.06$2.036,288 shs$158.30 million
04/03/2024$2.04$1.98
-2.94%		$2.05$1.909,875 shs$154.40 million
04/02/2024$2.03$2.04
+0.49%		$2.05$2.035,329 shs$159.08 million
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
04/01/2024$2.07$2.03
-1.93%		$2.15$2.0315,366 shs$158.30 million
03/29/2024$2.10$2.07
-1.43%		$2.11$2.078,459 shs$161.42 million
03/28/2024$2.10$2.10$2.10$2.088,459 shs$163.76 million
03/27/2024$2.10$2.10$2.11$2.0711,261 shs$163.76 million
03/26/2024$2.07$2.10
+1.45%		$2.14$2.0510,766 shs$163.76 million
03/25/2024$2.08$2.07
-0.48%		$2.18$2.0115,194 shs$161.42 million
03/22/2024$2.14$2.08
-2.80%		$2.14$2.083,648 shs$0.00
03/21/2024$2.14$2.14$2.18$2.105,482 shs$146.76 million
03/20/2024$2.14$2.14
+0.05%		$2.16$2.129,490 shs$0.00
03/19/2024$2.13$2.14
+0.42%		$2.19$2.096,044 shs$0.00
03/18/2024$2.09$2.13
+1.91%		$2.20$2.0551,691 shs$0.00
03/15/2024$2.07$2.09
+0.97%		$2.19$2.0014,233 shs$0.00
03/14/2024$2.13$2.07
-2.82%		$2.20$2.0715,504 shs$0.00
03/13/2024$2.07$2.13
+2.90%		$2.17$2.0017,884 shs$0.00
03/12/2024$1.98$2.07
+4.55%		$2.13$1.9519,637 shs$0.00
03/11/2024$2.03$1.98
-2.46%		$2.02$1.975,662 shs$0.00
03/08/2024$2.00$2.03
+1.50%		$2.19$2.0212,541 shs$0.00
03/07/2024$2.33$2.00
-14.16%		$2.28$1.6688,490 shs$137.16 million
03/06/2024$2.34$2.33
-0.43%		$2.34$2.303,440 shs$0.00
03/05/2024$2.29$2.34
+2.41%		$2.34$2.256,615 shs$0.00
03/04/2024$2.31$2.29
-1.08%		$2.30$2.263,970 shs$0.00
03/01/2024$2.28$2.31
+1.32%		$2.34$2.265,212 shs$0.00
02/29/2024$2.24$2.28
+1.79%		$2.34$2.285,519 shs$0.00
02/28/2024$2.26$2.24
-0.88%		$2.36$2.246,030 shs$0.00
02/27/2024$2.19$2.26
+3.20%		$2.33$2.253,140 shs$0.00

Related Companies:
This page (NYSE:CNF) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
4 Cryptos BETTER than Bitcoin
True Market Insiders
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
How Biden has already won 2024
Porter & Company
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
41 banks launch ‘crypto dollar’
Stansberry Research