Free Trial
→ This dark force is about to change everything (From Porter & Company) (Ad)tc pixel Free CNF Stock Alerts

CNFinance (CNF) Stock Chart & Stock Price History

CNFinance logo
$4.87 +0.13 (+2.74%)
Closing price 03:59 PM Eastern
Extended Trading
$4.87 0.00 (0.00%)
As of 06:52 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.
Compare

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 64.96%, with a year-to-date return of -48.74%. In the past month, the stock has increased 64.25%, reflecting recent market activity.

As of the latest close, CNFinance traded at $4.74 with a market cap of $32.51 million and volume of 23,536 shares. Five years ago, the stock traded at a split-adjusted price of $32.49, representing a 85.01% decrease over that period. At the time, it had a market cap of $222.82 million and a volume of 18 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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.74%
1 Month
Performance
+64.25%
3 Month
Performance
-34.63%
Year-To-Date
Performance
-48.74%
1 Year
Performance
-64.96%
5 Year
Performance
-85.01%

CNF Stock Chart for Thursday, October, 23, 2025

CNF Chart by TradingView

CNFinance Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/23/2025$4.74$4.87
+2.74%		$4.96$4.707,063 shs$33.41 million
10/22/2025$4.89$4.74
-3.07%		$4.91$4.7023,536 shs$32.51 million
10/21/2025$4.88$4.89
+0.20%		$4.91$4.765,798 shs$33.55 million
10/20/2025$4.74$4.88
+2.95%		$4.97$4.7414,740 shs$33.48 million
10/17/2025$4.94$4.74
-4.05%		$5.06$4.6614,181 shs$32.52 million
10/16/2025$4.62$4.94
+6.93%		$5.10$4.6129,335 shs$33.88 million
10/15/2025$4.80$4.62
-3.75%		$4.69$4.526,394 shs$31.69 million
10/14/2025$4.36$4.80
+10.09%		$5.25$4.3149,362 shs$32.93 million
10/13/2025$3.97$4.36
+9.82%		$4.50$4.0628,525 shs$29.90 million
10/10/2025$4.95$3.97
-19.72%		$4.94$3.6557,277 shs$27.23 million
10/09/2025$4.64$4.95
+6.57%		$5.00$4.5738,950 shs$33.92 million
10/08/2025$4.31$4.64
+7.66%		$4.81$4.4019,827 shs$31.83 million
10/07/2025$4.80$4.31
-10.21%		$5.04$4.1255,337 shs$29.56 million
10/06/2025$4.36$4.80
+10.09%		$4.93$4.3350,438 shs$32.93 million
10/03/2025$4.32$4.36
+0.83%		$4.43$3.9931,224 shs$29.91 million
10/02/2025$4.05$4.32
+6.74%		$4.39$3.8656,117 shs$29.66 million
10/01/2025$4.16$4.05
-2.50%		$4.35$3.7814,678 shs$27.78 million
09/30/2025$4.03$4.16
+3.10%		$4.25$3.7442,698 shs$28.50 million
09/29/2025$4.10$4.03
-1.71%		$4.26$3.6889,323 shs$27.65 million
09/26/2025$3.38$4.10
+21.48%		$4.10$3.28164,042 shs$28.13 million
09/25/2025$3.17$3.38
+6.47%		$3.51$3.03101,751 shs$23.15 million
09/24/2025$2.97$3.17
+6.91%		$3.29$3.0088,255 shs$21.75 million
09/23/2025$3.20$2.97
-7.46%		$3.10$2.8565,585 shs$20.34 million
09/22/2025$2.90$3.20
+10.48%		$3.33$2.9388,366 shs$21.97 million
Related Companies

This page (NYSE:CNF) was last updated on 10/23/2025 by MarketBeat.com Staff
From Our Partners
Robinhood warning
A strange chasm is coming to Wall Street... It's already creating millionaires and billionaires at the fast...
Stansberry Research | Sponsoredtc pixel
7 market signals flashing red right now
Right now, the same 7 key indicators that predicted 1929, the 1970s stagflation, and the 2008 meltdown are all...
American Alternative | Sponsoredtc pixel
NEW LAW: Congress Approves Setup For Digital Dollar?
Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...
Goldco Precious Metals | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
Move $1,000 into this stock before Nov 6
The End of Tesla? "Hold onto your Tesla stock." That's the message insiders at Tesla have been giving staff...
Altimetry | Sponsoredtc pixel