California First National Bancorp (CFNB) Historical Stock Data
23.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFNB is down -0.03% a day on average. There have been 26 days where California First National Bancorp closed green and 4 days where CFNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 22.90 | 23.00 | ↑$0.10 (0.44%) | 22.90 | 23.00 | 300 |
| 2025-12-05 | 22.25 | 22.75 | ↑$0.50 (2.25%) | 22.25 | 22.75 | 100 |
| 2025-11-28 | 22.88 | 22.88 | ↑$0.00 (0.00%) | 22.88 | 22.88 | 200 |
| 2025-11-06 | 22.25 | 22.25 | ↑$0.00 (0.00%) | 22.25 | 22.25 | 100 |
| 2025-11-05 | 22.25 | 22.25 | ↑$0.00 (0.00%) | 22.25 | 22.25 | 200 |
| 2025-10-31 | 22.25 | 22.25 | ↑$0.00 (0.00%) | 22.25 | 22.25 | 171 |
| 2025-10-29 | 22.35 | 22.35 | ↑$0.00 (0.00%) | 22.35 | 22.35 | 300 |
| 2025-10-28 | 22.35 | 22.55 | ↑$0.20 (0.89%) | 22.35 | 22.55 | 1.45K |
| 2025-10-27 | 22.25 | 22.25 | ↑$0.00 (0.00%) | 22.25 | 22.25 | 200 |
| 2025-10-22 | 22.50 | 22.50 | ↑$0.00 (0.00%) | 22.50 | 22.50 | 150 |
| 2025-10-10 | 22.15 | 22.15 | ↑$0.00 (0.00%) | 22.15 | 22.15 | 100 |
| 2025-10-09 | 22.71 | 22.71 | ↑$0.00 (0.00%) | 22.71 | 22.71 | 100 |
| 2025-10-08 | 22.68 | 22.68 | ↑$0.00 (0.00%) | 22.68 | 22.68 | 100 |
| 2025-10-07 | 21.75 | 21.76 | ↑$0.01 (0.05%) | 21.75 | 21.76 | 200 |
| 2025-10-06 | 21.50 | 21.50 | ↑$0.00 (0.00%) | 21.50 | 21.50 | 200 |
| 2025-10-02 | 21.28 | 21.25 | ↓$0.03 (-0.14%) | 21.25 | 21.28 | 500 |
| 2025-10-01 | 21.20 | 21.20 | ↑$0.00 (0.00%) | 21.20 | 21.20 | 100 |
| 2025-09-24 | 19.89 | 20.00 | ↑$0.11 (0.55%) | 19.89 | 20.00 | 300 |
| 2025-09-17 | 19.60 | 19.60 | ↑$0.00 (0.00%) | 19.60 | 19.60 | 260 |
| 2025-09-10 | 19.51 | 19.51 | ↑$0.00 (0.00%) | 19.51 | 19.51 | 172 |
| 2025-09-08 | 20.15 | 19.51 | ↓$0.64 (-3.18%) | 19.51 | 20.15 | 595 |
| 2025-09-03 | 20.35 | 20.40 | ↑$0.05 (0.25%) | 20.35 | 20.40 | 196 |
| 2025-09-02 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 20.00 | 20.00 | 100 |
| 2025-08-29 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 20.00 | 20.00 | 100 |
| 2025-08-28 | 19.50 | 19.50 | ↑$0.00 (0.00%) | 19.50 | 19.50 | 400 |
| 2025-08-27 | 19.00 | 18.80 | ↓$0.20 (-1.05%) | 18.80 | 19.00 | 1K |
| 2025-08-18 | 18.80 | 18.80 | ↑$0.00 (0.00%) | 18.80 | 18.80 | 409 |
| 2025-08-15 | 19.00 | 18.80 | ↓$0.20 (-1.05%) | 18.80 | 19.00 | 708 |
| 2025-08-12 | 19.76 | 19.76 | ↑$0.00 (0.00%) | 19.76 | 19.76 | 3 |
| 2025-08-11 | 19.01 | 19.01 | ↑$0.00 (0.00%) | 19.01 | 19.01 | 200 |
Create an account or log in to view more rows.
$CFNB what happens?
$CFNB low volume
expect flat or negative close
$CFNB almost go time
$CFNB Price target here?
$CFNB diversified
$CFNB lol who sold
$CFNB market starting to dump
$CFNB buying all the dips.
$CFNB ADDING MORE…
$CFNB lets go!!