Free Trial

CNFinance (CNF) Stock Chart & Stock Price History

CNFinance logo
$0.74 +0.01 (+0.68%)
As of 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

CNFinance Stock Price Performance

The CNFinance (CNF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 32.64%, with a year-to-date return of -22.00%. In the past month, the stock has increased 12.44%, reflecting recent market activity.

As of the latest close, CNFinance traded at $0.74 with a market cap of $50.61 million and volume of 77,870 shares. Five years ago, the stock traded at $3.51, representing a 78.89% decrease over that period. At the time, it had a market cap of $240.72 million and a volume of 2,456 shares.

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.

5 Day
Performance
+3.06%
1 Month
Performance
+12.44%
3 Month
Performance
-2.50%
Year-To-Date
Performance
-22.00%
1 Year
Performance
-32.64%
5 Year
Performance
-78.89%

CNF Stock Chart for Wednesday, July, 30, 2025

CNFinance Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/29/2025$0.79$0.74
-6.94%
$0.80$0.7277,870 shs$50.61 million
07/28/2025$0.72$0.79
+10.29%
$0.80$0.70117,070 shs$54.39 million
07/25/2025$0.70$0.72
+2.28%
$0.76$0.68165,905 shs$49.31 million
07/24/2025$0.75$0.70
-5.64%
$0.77$0.67298,279 shs$48.21 million
07/23/2025$0.74$0.75
+0.68%
$0.76$0.7338,216 shs$51.09 million
07/22/2025$0.74$0.74$0.76$0.67499,185 shs$50.75 million
07/21/2025$0.76$0.74
-2.12%
$0.77$0.70106,587 shs$50.75 million
07/18/2025$0.79$0.76
-4.29%
$0.79$0.72153,320 shs$51.85 million
07/17/2025$0.78$0.79
+1.40%
$0.80$0.7746,729 shs$54.17 million
07/16/2025$0.79$0.78
-1.39%
$0.80$0.7739,279 shs$53.43 million
07/15/2025$0.79$0.79
+0.38%
$0.79$0.7296,334 shs$54.18 million
07/14/2025$0.77$0.79
+2.70%
$0.81$0.751.22 million shs$53.97 million
07/11/2025$0.80$0.77
-4.57%
$0.80$0.7646,707 shs$52.55 million
07/10/2025$0.71$0.80
+13.10%
$0.83$0.6794,301 shs$55.07 million
07/09/2025$0.80$0.71
-11.25%
$0.82$0.60284,437 shs$48.69 million
07/08/2025$0.73$0.80
+9.51%
$0.80$0.7044,317 shs$54.86 million
07/07/2025$0.77$0.73
-5.13%
$0.75$0.7397,511 shs$50.10 million
07/04/2025$0.77$0.77$0.77$0.6934,494 shs$52.81 million
07/03/2025$0.79$0.77
-2.41%
$0.77$0.6934,494 shs$52.81 million
07/02/2025$0.71$0.79
+11.13%
$0.82$0.7270,542 shs$54.11 million
07/01/2025$0.66$0.71
+7.74%
$0.66$0.6216,944 shs$48.69 million
06/30/2025$0.63$0.66
+5.10%
$0.66$0.5858,224 shs$45.19 million

This page (NYSE:CNF) was last updated on 7/30/2025 by MarketBeat.com Staff
From Our Partners