CNFinance Holdings Ltd (CNF) Historical Stock Data
1.83 ↓0.00 (-0.27%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNF is down -0.65% a day on average. There have been 11 days where CNFinance Holdings Ltd closed green and 19 days where CNF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.84 | 1.83 | ↓$0.00 (-0.27%) | 1.82 | 1.84 | 2.69K |
| 2024-04-23 | 1.81 | 1.84 | ↑$0.02 (1.38%) | 1.80 | 1.87 | 11.42K |
| 2024-04-22 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.78 | 1.86 | 10.76K |
| 2024-04-19 | 1.84 | 1.82 | ↓$0.02 (-1.09%) | 1.75 | 1.87 | 11.04K |
| 2024-04-18 | 1.89 | 1.85 | ↓$0.04 (-2.12%) | 1.83 | 1.89 | 10.74K |
| 2024-04-17 | 1.86 | 1.87 | ↑$0.01 (0.54%) | 1.83 | 1.91 | 5.04K |
| 2024-04-16 | 1.83 | 1.84 | ↑$0.02 (0.82%) | 1.82 | 1.90 | 5.13K |
| 2024-04-15 | 1.90 | 1.80 | ↓$0.10 (-5.26%) | 1.79 | 1.96 | 14.60K |
| 2024-04-12 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.75 | 1.95 | 15.82K |
| 2024-04-11 | 2.00 | 1.84 | ↓$0.16 (-8.00%) | 1.80 | 2.02 | 61.77K |
| 2024-04-10 | 2.05 | 2.03 | ↓$0.02 (-0.98%) | 1.90 | 2.05 | 25.39K |
| 2024-04-09 | 1.98 | 2.05 | ↑$0.07 (3.54%) | 1.98 | 2.05 | 2.70K |
| 2024-04-08 | 2.04 | 2.03 | ↓$0.01 (-0.49%) | 2.03 | 2.05 | 8.34K |
| 2024-04-05 | 2.02 | 2.02 | ↑$0.00 (0.25%) | 2.02 | 2.04 | 4.08K |
| 2024-04-04 | 2.05 | 2.05 | ↑$0.00 (0.00%) | 2.03 | 2.08 | 6.42K |
| 2024-04-03 | 2.05 | 2.03 | ↓$0.02 (-0.84%) | 1.86 | 2.05 | 9.94K |
| 2024-04-02 | 2.05 | 2.04 | ↓$0.01 (-0.49%) | 2.03 | 2.05 | 5.33K |
| 2024-04-01 | 2.15 | 2.03 | ↓$0.12 (-5.45%) | 2.01 | 2.15 | 15.48K |
| 2024-03-28 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 2.07 | 2.11 | 8.46K |
| 2024-03-27 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 2.07 | 2.11 | 11.26K |
| 2024-03-26 | 2.10 | 2.10 | ↑$0.00 (0.10%) | 2.05 | 2.14 | 10.77K |
| 2024-03-25 | 2.02 | 2.07 | ↑$0.05 (2.48%) | 2.01 | 2.18 | 15.19K |
| 2024-03-22 | 2.09 | 2.08 | ↓$0.01 (-0.25%) | 2.01 | 2.14 | 4.06K |
| 2024-03-21 | 2.18 | 2.14 | ↓$0.04 (-1.83%) | 2.10 | 2.18 | 5.48K |
| 2024-03-20 | 2.16 | 2.14 | ↓$0.02 (-0.93%) | 2.12 | 2.16 | 9.49K |
| 2024-03-19 | 2.15 | 2.14 | ↓$0.01 (-0.51%) | 2.09 | 2.19 | 6.04K |
| 2024-03-18 | 2.14 | 2.13 | ↓$0.01 (-0.47%) | 2.05 | 2.20 | 51.69K |
| 2024-03-15 | 2.07 | 2.09 | ↑$0.02 (0.97%) | 2.00 | 2.19 | 14.23K |
| 2024-03-14 | 2.09 | 2.07 | ↓$0.02 (-0.96%) | 2.07 | 2.20 | 15.50K |
| 2024-03-13 | 2.01 | 2.09 | ↑$0.08 (3.98%) | 2.00 | 2.17 | 17.88K |
Create an account or log in to view more rows.
$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?
$CNF will go green when market opens!
$CNF i am trading for a better future!
$CNF YALL READY????????
$CNF has just been halted from trading.
$CNF let it ride
$CNF I love this stonk!