Free Trial

CNFinance (CNF) Stock Chart & Stock Price History

CNFinance logo
$0.84 +0.08 (+10.70%)
Closing price 05/1/2025 03:59 PM Eastern
Extended Trading
$0.82 -0.02 (-2.50%)
As of 04:28 AM 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

5 Day
Performance
+26.32%
1 Month
Performance
+15.07%
3 Month
Performance
-31.71%
6 Month
Performance
-20.00%
Year-To-Date
Performance
-11.58%
1 Year
Performance
-54.59%
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.

CNF Stock Chart for Friday, May, 2, 2025

CNFinance Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$0.70$0.70$0.74$0.6724,755 shs$54.90 million
04/17/2025$0.72$0.70
-1.81%
$0.74$0.6724,755 shs$54.90 million
04/16/2025$0.69$0.72
+3.91%
$0.72$0.6827,364 shs$55.91 million
04/15/2025$0.67$0.69
+2.27%
$0.70$0.687,366 shs$53.81 million
04/14/2025$0.68$0.67
-0.93%
$0.70$0.6614,208 shs$52.61 million
04/11/2025$0.67$0.68
+1.95%
$0.75$0.6663,597 shs$53.10 million
04/10/2025$0.70$0.67
-5.10%
$0.73$0.6732,550 shs$52.09 million
04/09/2025$0.72$0.70
-2.10%
$0.72$0.7015,621 shs$54.89 million
04/09/2025$0.72$0.70
-2.10%
$0.72$0.7015,621 shs$54.89 million
04/08/2025$0.72$0.72
+0.28%
$0.77$0.7019,996 shs$56.07 million
04/08/2025$0.72$0.72
+0.28%
$0.77$0.7019,996 shs$56.07 million
04/07/2025$0.71$0.72
+0.99%
$0.74$0.7074,146 shs$55.91 million
04/04/2025$0.73$0.71
-2.87%
$0.74$0.7118,086 shs$55.37 million
04/03/2025$0.73$0.73
+0.14%
$0.75$0.7310,115 shs$57.00 million
04/02/2025$0.74$0.73
-1.48%
$0.76$0.7124,441 shs$56.93 million
04/01/2025$0.77$0.74
-3.14%
$0.78$0.7349,313 shs$57.78 million

This page (NYSE:CNF) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners