Free Trial

CNFinance (CNF) Stock Chart & Stock Price History

CNFinance logo
$0.52 -0.05 (-8.34%)
Closing price 03:57 PM Eastern
Extended Trading
$0.55 +0.03 (+5.33%)
As of 06:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 65.00%, with a year-to-date return of -44.74%. In the past month, the stock has decreased 21.52%, reflecting recent market activity.

As of the latest close, CNFinance traded at $0.57 with a market cap of $39.28 million and volume of 264,028 shares. Five years ago, the stock traded at $3.83, representing a 86.29% decrease over that period. At the time, it had a market cap of $263.01 million and a volume of 200 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
-26.47%
1 Month
Performance
-21.52%
3 Month
Performance
-53.13%
Year-To-Date
Performance
-44.74%
1 Year
Performance
-65.00%
5 Year
Performance
-86.29%

CNF Stock Chart for Thursday, May, 22, 2025

CNFinance Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$0.57$0.53
-8.34%
$0.60$0.51362,698 shs$36.01 million
05/21/2025$0.63$0.57
-9.08%
$0.65$0.57264,028 shs$39.28 million
05/20/2025$0.67$0.63
-5.52%
$0.68$0.6399,079 shs$43.21 million
05/19/2025$0.71$0.67
-6.61%
$0.72$0.66191,273 shs$45.73 million
05/16/2025$0.72$0.71
-0.14%
$0.75$0.69117,464 shs$48.97 million
05/15/2025$0.71$0.72
+0.70%
$0.73$0.6910,889 shs$49.04 million
05/14/2025$0.72$0.71
-1.25%
$0.73$0.6946,038 shs$48.69 million
05/13/2025$0.71$0.72
+1.27%
$0.72$0.699,771 shs$49.31 million
05/12/2025$0.72$0.71
-1.39%
$0.76$0.6943,345 shs$48.69 million
05/09/2025$0.72$0.72$0.76$0.6943,424 shs$49.38 million
05/08/2025$0.73$0.72
-0.69%
$0.74$0.65280,470 shs$56.15 million
05/07/2025$0.77$0.73
-5.97%
$0.78$0.7048,536 shs$56.54 million
05/06/2025$0.82$0.77
-6.43%
$0.83$0.7475,202 shs$60.12 million
05/05/2025$0.81$0.82
+1.73%
$0.83$0.7921,223 shs$64.26 million
05/02/2025$0.84$0.81
-3.57%
$0.86$0.7949,687 shs$63.16 million
05/01/2025$0.76$0.84
+10.53%
$0.87$0.76185,778 shs$65.50 million
04/30/2025$0.64$0.76
+19.12%
$0.96$0.641.64 million shs$59.26 million
04/29/2025$0.67$0.64
-4.63%
$0.70$0.6358,109 shs$49.75 million
04/28/2025$0.67$0.67
+0.60%
$0.72$0.6611,379 shs$52.17 million
04/25/2025$0.66$0.67
+0.74%
$0.71$0.66133,423 shs$51.86 million
04/24/2025$0.67$0.66
-2.06%
$0.69$0.6612,286 shs$51.47 million
04/23/2025$0.67$0.67
+0.75%
$0.77$0.6631,669 shs$52.56 million
04/22/2025$0.67$0.67
+0.15%
$0.69$0.6646,088 shs$52.17 million
04/21/2025$0.70$0.67
-5.11%
$0.76$0.6724,341 shs$52.09 million

This page (NYSE:CNF) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners