California First Leasing Corporation (CFNB)
OTCMKTS
· Delayed Price · Currency is USD
18.80
-0.21 (-1.10%)
At close: Aug 15, 2025
California First Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.10% | 708 |
| Aug 11, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.32% | 700 |
| Aug 6, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.26% | 100 |
| Aug 4, 2025 | 19.02 | 19.02 | 18.90 | 18.90 | 18.90 | -0.42% | 470 |
| Jul 30, 2025 | 19.00 | 19.00 | 18.98 | 18.98 | 18.98 | 0.85% | 557 |
| Jul 21, 2025 | 18.80 | 18.82 | 18.74 | 18.82 | 18.82 | -1.21% | 7,350 |
| Jul 18, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.33% | 100 |
| Jul 17, 2025 | 19.50 | 19.50 | 18.80 | 18.80 | 18.80 | -2.34% | 948 |
| Jul 14, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.32% | 200 |
| Jul 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 115 |
| Jul 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 125 |
| Jul 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | 310 |
| Jul 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | 710 |
| Jun 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 283 |
| Jun 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,142 |
| Jun 23, 2025 | 18.79 | 18.80 | 18.60 | 18.80 | 18.80 | 1.08% | 2,460 |
| Jun 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.96% | 429 |
| Jun 12, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.97% | 586 |
| Jun 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 101 |
| Jun 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 100 |
| Jun 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.04% | 1,000 |
| Jun 4, 2025 | 18.80 | 18.80 | 18.51 | 18.69 | 18.69 | -5.12% | 9,976 |
| Jun 3, 2025 | 18.80 | 19.70 | 18.50 | 19.70 | 19.70 | 5.07% | 6,400 |
| Jun 2, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.35% | 1,000 |
| May 30, 2025 | 18.62 | 18.62 | 18.50 | 18.50 | 18.50 | -1.33% | 775 |
| May 29, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 1,102 |
| May 27, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.27% | 800 |
| May 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.36% | 100 |
| May 9, 2025 | 18.51 | 18.51 | 18.45 | 18.45 | 18.45 | 1.04% | 200 |
| May 7, 2025 | 18.50 | 18.50 | 18.26 | 18.26 | 18.26 | -1.56% | 1,300 |
| May 6, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.05% | 100 |
| May 1, 2025 | 18.60 | 18.60 | 18.55 | 18.56 | 18.56 | 0.43% | 630 |
| Apr 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | 175 |
| Apr 22, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | 100 |
| Apr 17, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | 200 |
| Apr 14, 2025 | 18.66 | 18.66 | 18.48 | 18.48 | 18.48 | -1.12% | 400 |
| Apr 11, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -1.63% | 200 |
| Apr 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 110 |
| Apr 4, 2025 | 20.28 | 20.28 | 19.00 | 19.00 | 19.00 | -6.45% | 1,100 |
| Mar 28, 2025 | 21.00 | 21.00 | 20.31 | 20.31 | 20.31 | -3.29% | 401 |
| Mar 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.59% | 133 |
| Mar 19, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -4.80% | 100 |
| Mar 14, 2025 | 21.25 | 21.50 | 20.05 | 21.50 | 21.50 | 1.18% | 400 |
| Mar 11, 2025 | 21.73 | 21.73 | 21.25 | 21.25 | 21.25 | -2.66% | 205 |
| Mar 10, 2025 | 22.05 | 22.05 | 21.83 | 21.83 | 21.83 | -2.98% | 800 |
| Mar 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.09% | 300 |
| Mar 3, 2025 | 22.85 | 22.85 | 22.48 | 22.48 | 22.48 | -2.64% | 2,009 |