California First National Bancorp (CFNB) Historical Stock Data
19.25 ↑0.00 (0.00%)
As of Market Close on April 22nd, 2024.
Historical Data
In the past 30 trading days, CFNB is up 0.10% a day on average. There have been 27 days where California First National Bancorp closed green and 3 days where CFNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 19.25 | 19.25 | ↑$0.00 (0.00%) | 19.25 | 19.25 | 100 |
| 2024-04-16 | 19.00 | 19.00 | ↑$0.00 (0.00%) | 19.00 | 19.00 | 230 |
| 2024-04-12 | 19.00 | 19.00 | ↑$0.00 (0.00%) | 19.00 | 19.00 | 100 |
| 2024-04-01 | 18.75 | 18.83 | ↑$0.07 (0.40%) | 18.75 | 18.83 | 1.03K |
| 2024-03-28 | 18.25 | 18.55 | ↑$0.30 (1.64%) | 18.25 | 18.55 | 500 |
| 2024-03-27 | 18.23 | 18.23 | ↑$0.00 (0.00%) | 18.23 | 18.23 | 100 |
| 2024-03-26 | 18.00 | 18.20 | ↑$0.20 (1.11%) | 18.00 | 18.20 | 3.70K |
| 2024-03-22 | 18.25 | 17.95 | ↓$0.30 (-1.64%) | 17.86 | 18.25 | 3.81K |
| 2024-03-20 | 18.35 | 18.35 | ↑$0.00 (0.00%) | 18.35 | 18.35 | 102 |
| 2024-03-14 | 18.15 | 18.15 | ↑$0.00 (0.00%) | 18.15 | 18.15 | 1K |
| 2024-03-08 | 18.00 | 18.25 | ↑$0.25 (1.39%) | 17.90 | 18.25 | 400 |
| 2024-03-07 | 18.50 | 18.50 | ↑$0.00 (0.00%) | 18.50 | 18.50 | 100 |
| 2024-03-05 | 18.15 | 18.00 | ↓$0.15 (-0.83%) | 18.00 | 18.15 | 742 |
| 2024-03-04 | 18.00 | 18.00 | ↑$0.00 (0.00%) | 18.00 | 18.00 | 238 |
| 2024-02-28 | 17.85 | 17.85 | ↑$0.00 (0.00%) | 17.85 | 17.85 | 24.99K |
| 2024-02-27 | 17.85 | 17.85 | ↑$0.00 (0.00%) | 17.85 | 17.85 | 336 |
| 2024-02-21 | 17.87 | 17.85 | ↓$0.02 (-0.11%) | 17.85 | 17.87 | 1K |
| 2024-02-20 | 17.90 | 17.90 | ↑$0.00 (0.00%) | 17.90 | 17.90 | 2K |
| 2024-02-16 | 17.89 | 17.89 | ↑$0.00 (0.00%) | 17.89 | 17.89 | 170 |
| 2024-02-15 | 17.89 | 17.89 | ↑$0.00 (0.00%) | 17.89 | 17.89 | 100 |
| 2024-02-12 | 17.84 | 17.84 | ↑$0.00 (0.00%) | 17.84 | 17.84 | 1K |
| 2024-02-09 | 17.79 | 17.79 | ↑$0.00 (0.00%) | 17.79 | 17.79 | 2.30K |
| 2024-02-08 | 17.79 | 17.79 | ↑$0.00 (0.00%) | 17.79 | 17.79 | 695 |
| 2024-02-07 | 17.80 | 17.80 | ↑$0.00 (0.00%) | 17.80 | 17.80 | 400 |
| 2024-02-06 | 17.60 | 17.75 | ↑$0.15 (0.85%) | 17.60 | 17.75 | 1.51K |
| 2024-02-02 | 17.75 | 17.75 | ↑$0.00 (0.00%) | 17.75 | 17.75 | 700 |
| 2024-01-31 | 17.75 | 17.75 | ↑$0.00 (0.00%) | 17.75 | 17.75 | 254 |
| 2024-01-30 | 17.75 | 17.75 | ↑$0.00 (0.00%) | 17.75 | 17.75 | 3.53K |
| 2024-01-29 | 17.70 | 17.75 | ↑$0.05 (0.28%) | 17.70 | 17.90 | 8.39K |
| 2024-01-26 | 17.06 | 17.06 | ↑$0.00 (0.00%) | 17.06 | 17.06 | 300 |
Create an account or log in to view more rows.
$CFNB do what the markets tells you to do not the other way around
$CFNB gimme gimme
$CFNB wow
$CFNB Time to buy here
$CFNB down hard at open
$CFNB no pain no gain
$CFNB we need one good push to moon this.
$CFNB run it!
$CFNB lmfao
lfg babies
$CFNB if your selling dont regret it later