CNFinance Holdings Ltd (CNF) Historical Stock Data
0.92 ↑0.03 (3.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNF is down -0.61% a day on average. There have been 12 days where CNFinance Holdings Ltd closed green and 18 days where CNF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.89 | 0.92 | ↑$0.03 (3.38%) | 0.89 | 0.93 | 39.65K |
| 2024-12-19 | 0.87 | 0.89 | ↑$0.02 (1.82%) | 0.87 | 0.91 | 34.02K |
| 2024-12-18 | 0.90 | 0.90 | ↓$0.00 (-0.43%) | 0.85 | 0.90 | 22.72K |
| 2024-12-17 | 0.93 | 0.90 | ↓$0.02 (-2.49%) | 0.88 | 0.95 | 39.81K |
| 2024-12-16 | 0.93 | 0.90 | ↓$0.03 (-3.02%) | 0.90 | 0.93 | 22.84K |
| 2024-12-13 | 0.95 | 0.96 | ↑$0.01 (1.05%) | 0.93 | 0.96 | 21.79K |
| 2024-12-12 | 1.02 | 0.95 | ↓$0.07 (-6.86%) | 0.95 | 1.02 | 18.76K |
| 2024-12-11 | 1.00 | 0.98 | ↓$0.01 (-1.50%) | 0.95 | 1.04 | 45.26K |
| 2024-12-10 | 1.03 | 1.00 | ↓$0.04 (-3.40%) | 0.93 | 1.03 | 98.33K |
| 2024-12-09 | 0.94 | 1.05 | ↑$0.11 (11.94%) | 0.92 | 1.08 | 99.07K |
| 2024-12-06 | 0.88 | 0.92 | ↑$0.04 (4.52%) | 0.85 | 0.95 | 18.92K |
| 2024-12-05 | 0.83 | 0.86 | ↑$0.03 (3.10%) | 0.83 | 0.89 | 40.90K |
| 2024-12-04 | 0.88 | 0.84 | ↓$0.04 (-4.98%) | 0.81 | 0.93 | 50.80K |
| 2024-12-03 | 0.88 | 0.91 | ↑$0.03 (3.41%) | 0.88 | 0.95 | 54.98K |
| 2024-12-02 | 0.93 | 0.88 | ↓$0.05 (-5.28%) | 0.88 | 0.95 | 35.46K |
| 2024-11-29 | 0.94 | 0.95 | ↑$0.01 (1.07%) | 0.93 | 0.98 | 55.78K |
| 2024-11-27 | 0.97 | 0.95 | ↓$0.02 (-2.02%) | 0.93 | 1.00 | 42.18K |
| 2024-11-26 | 1.00 | 0.95 | ↓$0.05 (-4.52%) | 0.92 | 1.00 | 49.97K |
| 2024-11-25 | 0.96 | 0.99 | ↑$0.03 (3.00%) | 0.90 | 1.01 | 84.09K |
| 2024-11-22 | 0.93 | 0.96 | ↑$0.03 (3.22%) | 0.93 | 1.00 | 42.31K |
| 2024-11-21 | 0.97 | 0.95 | ↓$0.02 (-2.06%) | 0.93 | 1.00 | 37.25K |
| 2024-11-20 | 0.98 | 0.97 | ↓$0.01 (-1.22%) | 0.97 | 1.03 | 23.16K |
| 2024-11-19 | 1.01 | 0.99 | ↓$0.02 (-1.78%) | 0.99 | 1.04 | 27.24K |
| 2024-11-18 | 1.08 | 1.04 | ↓$0.04 (-3.70%) | 1.04 | 1.10 | 210.45K |
| 2024-11-15 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.02 | 1.10 | 18.71K |
| 2024-11-14 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.08 | 1.11 | 16.97K |
| 2024-11-13 | 1.11 | 1.07 | ↓$0.04 (-3.33%) | 1.07 | 1.13 | 21.37K |
| 2024-11-12 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.08 | 1.17 | 39.07K |
| 2024-11-11 | 1.25 | 1.14 | ↓$0.11 (-8.80%) | 1.11 | 1.34 | 72.88K |
| 2024-11-08 | 1.23 | 1.27 | ↑$0.04 (3.25%) | 1.22 | 1.54 | 147.08K |
Create an account or log in to view more rows.
$CNF BOUGHT TODAY!
$CNF Who’s still buying calls?
$CNF in it to win it
$CNF Tomorrow
$CNF i come here all weekend... every weekend. refresh refresh refresh. smh
$CNF I’ll be buying more if this dips!
$CNF Very bullish action
$CNF added more calls on that drop
$CNF I'll say it again slowwwllyyyy! Better stocks to short by far
$CNF Who’s still buying calls?