Free Trial

CNFinance (CNF) Stock Chart & Stock Price History

→ A once-in-a-century investment opportunity (From Stansberry Research) (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 InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
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…

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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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