Want to see CNF full AI Analyst Report?
CNFinance Holdings (CNF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.94 | 1.98 | 1.80 | 1.95 | 1.95 | +0.00% | 4,827 | 0.82 |
| Oct 29, 2026 | 1.81 | 1.95 | 1.81 | 1.95 | 1.95 | +8.33% | 4,190 | 0.71 |
| Oct 28, 2026 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | +0.00% | 3,171 | 0.54 |
| Oct 27, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | +2.86% | 1,240 | 0.21 |
| Oct 26, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -3.85% | 763 | 0.12 |
| Oct 23, 2026 | 1.94 | 1.94 | 1.75 | 1.82 | 1.82 | -4.21% | 11,128 | 1.84 |
| Oct 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | +1.06% | 1,248 | 0.21 |
| Oct 21, 2026 | 1.87 | 1.88 | 1.80 | 1.88 | 1.88 | -4.57% | 1,985 | 0.33 |
| Oct 20, 2026 | 1.90 | 1.98 | 1.89 | 1.97 | 1.97 | +0.51% | 2,367 | 0.39 |
| Oct 19, 2026 | 1.95 | 1.96 | 1.91 | 1.96 | 1.96 | +1.03% | 985 | 0.16 |
| Oct 16, 2026 | 1.79 | 1.95 | 1.79 | 1.94 | 1.94 | -1.02% | 3,000 | 0.47 |
| Oct 15, 2026 | 1.91 | 2.00 | 1.90 | 1.96 | 1.96 | -3.45% | 7,582 | 1.11 |
| Oct 14, 2026 | 1.94 | 2.09 | 1.90 | 2.03 | 2.03 | +6.84% | 11,540 | 0.76 |
| Oct 13, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -2.06% | 591 | 0.04 |
| Oct 12, 2026 | 1.90 | 1.99 | 1.90 | 1.94 | 1.94 | -0.51% | 1,597 | 0.10 |
| Oct 09, 2026 | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | -1.52% | 2,267 | 0.14 |
| Oct 08, 2026 | 1.86 | 1.98 | 1.86 | 1.98 | 1.98 | +4.76% | 3,114 | 0.18 |
| Oct 07, 2026 | 1.90 | 2.23 | 1.37 | 1.89 | 1.89 | -0.26% | 72,238 | 4.53 |
| Oct 06, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | -0.79% | 2,479 | 0.15 |
| Oct 05, 2026 | 1.93 | 2.01 | 1.86 | 1.91 | 1.91 | -1.04% | 3,806 | 0.24 |
| Oct 02, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | -3.50% | 1,002 | 0.06 |
| Oct 01, 2026 | 1.90 | 2.01 | 1.90 | 2.00 | 2.00 | +2.56% | 840 | 0.05 |
| Sep 30, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | +0.00% | 1,207 | 0.07 |
| Sep 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 419 | 0.03 |
| Sep 28, 2026 | 1.90 | 2.00 | 1.89 | 1.99 | 1.99 | +1.02% | 6,116 | 0.37 |
| Sep 25, 2026 | 1.94 | 2.14 | 1.82 | 1.97 | 1.97 | +5.35% | 22,539 | 1.40 |
| Sep 24, 2026 | 1.76 | 1.87 | 1.76 | 1.87 | 1.87 | +7.47% | 675 | 0.04 |
| Sep 23, 2026 | 1.90 | 1.92 | 1.74 | 1.74 | 1.74 | -4.40% | 7,187 | 0.45 |
| Sep 22, 2026 | 1.82 | 1.90 | 1.82 | 1.82 | 1.82 | -2.15% | 2,403 | 0.15 |
| Sep 21, 2026 | 1.89 | 1.89 | 1.75 | 1.86 | 1.86 | -1.06% | 7,772 | 0.48 |
| Sep 18, 2026 | 1.88 | 1.88 | 1.82 | 1.88 | 1.88 | -0.16% | 1,544 | 0.10 |
| Sep 17, 2026 | 1.84 | 1.88 | 1.78 | 1.88 | 1.88 | +2.90% | 3,073 | 0.19 |
| Sep 16, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | +0.55% | 460 | 0.03 |
| Sep 15, 2026 | 1.90 | 1.90 | 1.76 | 1.82 | 1.82 | -4.21% | 2,054 | 0.13 |
| Sep 14, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -2.56% | 2,388 | 0.15 |
| Sep 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.26% | 564 | 0.03 |
| Sep 10, 2026 | 1.99 | 2.00 | 1.90 | 2.00 | 2.00 | -3.16% | 11,948 | 0.74 |
| Sep 09, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | +2.49% | 319 | 0.02 |
| Sep 08, 2026 | 2.16 | 2.16 | 1.94 | 2.01 | 2.01 | -8.64% | 20,834 | 1.32 |
| Sep 07, 2026 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | +1.10% | 857 | 0.05 |
| Sep 03, 2026 | 2.23 | 2.29 | 2.17 | 2.18 | 2.18 | -1.09% | 2,638 | 0.17 |
| Sep 02, 2026 | 2.24 | 2.25 | 2.17 | 2.20 | 2.20 | -2.18% | 4,097 | 0.26 |
| Sep 01, 2026 | 2.18 | 2.25 | 2.11 | 2.25 | 2.25 | +2.23% | 1,763 | 0.11 |
| Aug 31, 2026 | 2.12 | 2.22 | 2.12 | 2.20 | 2.20 | +0.23% | 879 | 0.06 |
| Aug 28, 2026 | 2.21 | 2.21 | 2.17 | 2.20 | 2.20 | +1.15% | 1,121 | 0.07 |
| Aug 27, 2026 | 2.35 | 2.35 | 2.16 | 2.17 | 2.17 | -1.81% | 5,217 | 0.33 |
| Aug 26, 2026 | 2.25 | 2.25 | 2.21 | 2.21 | 2.21 | +0.45% | 1,184 | 0.07 |
| Aug 25, 2026 | 2.20 | 2.21 | 2.11 | 2.20 | 2.20 | +0.46% | 2,963 | 0.19 |
| Aug 24, 2026 | 2.22 | 2.25 | 2.15 | 2.19 | 2.19 | -1.35% | 3,536 | 0.22 |
