CNFinance Holdings Limited (CNF)
NYSE: CNF · Real-Time Price · USD
0.7190
+0.0090 (1.27%)
At close: May 13, 2025, 4:00 PM
0.7191
+0.0001 (0.01%)
Pre-market: May 14, 2025, 6:05 AM EDT
CNFinance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 1.27% | 9,771 |
| May 12, 2025 | 0.70 | 0.76 | 0.69 | 0.71 | 0.71 | -1.39% | 43,345 |
| May 9, 2025 | 0.69 | 0.76 | 0.69 | 0.72 | 0.72 | - | 43,430 |
| May 8, 2025 | 0.69 | 0.74 | 0.65 | 0.72 | 0.72 | -0.74% | 280,470 |
| May 7, 2025 | 0.78 | 0.78 | 0.70 | 0.73 | 0.73 | -7.27% | 49,045 |
| May 6, 2025 | 0.83 | 0.83 | 0.74 | 0.78 | 0.78 | -4.60% | 75,203 |
| May 5, 2025 | 0.82 | 0.83 | 0.79 | 0.82 | 0.82 | 1.23% | 24,268 |
| May 2, 2025 | 0.80 | 0.86 | 0.79 | 0.81 | 0.81 | -3.57% | 50,014 |
| May 1, 2025 | 0.85 | 0.87 | 0.76 | 0.84 | 0.84 | 10.70% | 187,578 |
| Apr 30, 2025 | 0.64 | 0.96 | 0.64 | 0.76 | 0.76 | 18.93% | 1,642,294 |
| Apr 29, 2025 | 0.69 | 0.70 | 0.63 | 0.64 | 0.64 | -5.06% | 58,109 |
| Apr 28, 2025 | 0.70 | 0.72 | 0.66 | 0.67 | 0.67 | 1.80% | 14,479 |
| Apr 25, 2025 | 0.66 | 0.71 | 0.66 | 0.66 | 0.66 | 0.02% | 133,523 |
| Apr 24, 2025 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -2.15% | 12,301 |
| Apr 23, 2025 | 0.71 | 0.77 | 0.66 | 0.67 | 0.67 | 0.82% | 31,669 |
| Apr 22, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | 0.15% | 46,088 |
| Apr 21, 2025 | 0.71 | 0.76 | 0.67 | 0.67 | 0.67 | -5.11% | 24,341 |
| Apr 17, 2025 | 0.71 | 0.74 | 0.67 | 0.70 | 0.70 | -1.81% | 24,755 |
| Apr 16, 2025 | 0.70 | 0.72 | 0.68 | 0.72 | 0.72 | 3.91% | 27,364 |
| Apr 15, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 2.28% | 7,366 |
| Apr 14, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | 0.69% | 14,208 |
| Apr 11, 2025 | 0.68 | 0.75 | 0.66 | 0.67 | 0.67 | 0.30% | 63,597 |
| Apr 10, 2025 | 0.70 | 0.73 | 0.67 | 0.67 | 0.67 | -5.10% | 32,550 |
| Apr 9, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | -2.10% | 15,621 |
| Apr 8, 2025 | 0.72 | 0.77 | 0.70 | 0.72 | 0.72 | 0.28% | 19,996 |
| Apr 7, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | 0.99% | 74,166 |
| Apr 4, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -3.02% | 18,086 |
| Apr 3, 2025 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | 0.29% | 10,215 |
| Apr 2, 2025 | 0.74 | 0.76 | 0.71 | 0.73 | 0.73 | -1.48% | 24,441 |
| Apr 1, 2025 | 0.75 | 0.78 | 0.73 | 0.74 | 0.74 | -5.00% | 49,313 |
| Mar 31, 2025 | 0.77 | 0.81 | 0.75 | 0.78 | 0.78 | -1.02% | 16,203 |
| Mar 28, 2025 | 0.81 | 0.85 | 0.79 | 0.79 | 0.79 | -5.06% | 27,887 |
| Mar 27, 2025 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | 3.36% | 13,252 |
| Mar 26, 2025 | 0.81 | 0.87 | 0.80 | 0.80 | 0.80 | 0.25% | 16,320 |
| Mar 25, 2025 | 0.81 | 0.85 | 0.80 | 0.80 | 0.80 | -5.49% | 65,924 |
| Mar 24, 2025 | 0.97 | 0.98 | 0.81 | 0.85 | 0.85 | -4.24% | 77,222 |
| Mar 21, 2025 | 0.86 | 0.92 | 0.81 | 0.89 | 0.89 | -3.80% | 81,623 |
| Mar 20, 2025 | 0.90 | 1.00 | 0.85 | 0.92 | 0.92 | 7.48% | 160,706 |
| Mar 19, 2025 | 0.91 | 0.95 | 0.72 | 0.86 | 0.86 | 1.06% | 454,756 |
| Mar 18, 2025 | 0.88 | 0.94 | 0.80 | 0.85 | 0.85 | -3.20% | 237,527 |
| Mar 17, 2025 | 0.78 | 0.90 | 0.78 | 0.88 | 0.88 | 9.40% | 93,616 |
| Mar 14, 2025 | 0.78 | 0.83 | 0.60 | 0.80 | 0.80 | -3.64% | 415,979 |
| Mar 13, 2025 | 0.84 | 0.90 | 0.79 | 0.83 | 0.83 | -4.61% | 71,782 |
| Mar 12, 2025 | 1.04 | 1.05 | 0.87 | 0.87 | 0.87 | -14.70% | 87,397 |
| Mar 11, 2025 | 1.03 | 1.06 | 0.98 | 1.02 | 1.02 | 0.99% | 73,315 |
| Mar 10, 2025 | 0.98 | 1.07 | 0.98 | 1.01 | 1.01 | 2.54% | 41,353 |
| Mar 7, 2025 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -2.96% | 47,311 |
| Mar 6, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.46% | 31,819 |
| Mar 5, 2025 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 51,274 |
| Mar 4, 2025 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | 0.76% | 17,970 |