0.6999
price down icon3.44%   -0.0249
after-market After Hours: .70 0.000100 +0.01%
loading

Cnfinance Holdings Ltd Adr Stock (CNF) Price History

The historical daily chart and data for Cnfinance Holdings Ltd Adr stock (CNF), show that the latest closing stock price as of August 01, 2025, is $0.6999.
  • Cnfinance Holdings Ltd Adr all-time high stock price is $7.74, occurred on November 07, 2018.
  • The lowest Cnfinance Holdings Ltd Adr stock price recorded was $0.00 on August 05, 2020. Since then, Cnfinance Holdings Ltd Adr's stock price has risen over to $0.6999 now.
  • The 52-week high stock price for CNF is $2.84, representing a 305.77% increase from the current share price, occurred on October 02, 2024.
  • The 52-week low stock price for CNF is $0.3679, indicating a -47.44% decrease from the current share price, occurred on May 29, 2025.
  • The closing price of Cnfinance Holdings Ltd Adr (CNF) stock in the beginning of 2024 was $4.18. The stock closed the year at $1.71, a loss of over -59.09% for the year.
The table below shows more information about CNF historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $0.714 $0.677 $0.037 83,823.0 -3.44%
Jul 31, 2025 $0.749 $0.70 $0.049 17,247.0 -2.03%
Jul 30, 2025 $0.77 $0.715 $0.055 87,396.0 +0.25%
Jul 29, 2025 $0.80 $0.72 $0.08 77,870.0 -6.56%
Jul 28, 2025 $0.80 $0.7032 $0.0968 116,807.0 +10.46%
Jul 25, 2025 $0.76 $0.6775 $0.0825 165,905.0 +1.62%
Jul 24, 2025 $0.7651 $0.6675 $0.0976 298,279.0 -6.19%
Jul 23, 2025 $0.75 $0.7401 $0.0099 1,870.0 +1.35%
Jul 22, 2025 $0.76 $0.67 $0.09 499,185.0 +0.00%
Jul 21, 2025 $0.7692 $0.70 $0.0692 106,587.0 +1.37%
Jul 18, 2025 $0.7899 $0.7244 $0.0655 153,320.0 -7.58%
Jul 17, 2025 $0.7999 $0.7689 $0.0311 46,675.0 +1.40%
Jul 16, 2025 $0.80 $0.7671 $0.0329 39,262.0 +3.19%
Jul 15, 2025 $0.79 $0.7221 $0.0679 96,334.0 -0.67%
Jul 14, 2025 $0.81 $0.7479 $0.0621 1,221,673.0 -0.82%
Jul 11, 2025 $0.80 $0.7552 $0.0448 46,702.0 -4.22%
Jul 10, 2025 $0.83 $0.6702 $0.1598 94,301.0 -2.43%
Jul 09, 2025 $0.82 $0.6022 $0.2178 284,337.0 +2.50%
Jul 08, 2025 $0.80 $0.7045 $0.0955 44,315.0 +9.51%
Jul 07, 2025 $0.75 $0.7304 $0.0196 97,511.0 -5.13%
Jul 03, 2025 $0.77 $0.689 $0.081 34,494.0 -2.41%

Cnfinance Holdings Ltd Adr Stock (CNF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cnfinance Holdings Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cnfinance Holdings Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cnfinance Holdings Ltd Adr Stock (CNF) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $0.714 $0.677 $0.037 83,823.0 +0.00%
Jul, 2025 $0.83 $0.6022 $0.2278 3,724,969.0 +7.68%
Jun, 2025 $0.7705 $0.37 $0.4005 6,066,544.0 +61.97%
May, 2025 $0.8699 $0.3679 $0.502 2,679,179.0 -47.11%
Apr, 2025 $0.96 $0.63 $0.33 2,331,196.0 -2.72%
Mar, 2025 $1.12 $0.60 $0.52 2,083,711.0 -28.44%
Feb, 2025 $1.31 $1.05 $0.2582 399,248.0 -11.38%
Jan, 2025 $1.39 $0.94 $0.45 629,762.0 +29.47%

Cnfinance Holdings Ltd Adr Stock (CNF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.08 $0.8107 $0.2693 1,065,885.0 -0.01%
Nov, 2024 $1.54 $0.9032 $0.6409 1,215,940.0 -11.21%
Oct, 2024 $2.84 $1.06 $1.78 7,897,159.0 -14.40%
Sep, 2024 $1.25 $0.9083 $0.3417 308,435.0 +12.61%
Aug, 2024 $1.34 $0.86 $0.48 1,568,462.0 +2.78%
Jul, 2024 $1.68 $1.02 $0.662 1,881,920.0 -33.33%
Jun, 2024 $1.85 $1.53 $0.32 323,754.0 +4.52%
May, 2024 $1.89 $1.39 $0.5005 321,158.0 -16.22%
Apr, 2024 $2.15 $1.75 $0.397 245,373.0 -10.63%
Mar, 2024 $2.34 $1.66 $0.68 315,525.0 -10.04%
Feb, 2024 $2.48 $1.94 $0.545 306,023.0 -4.92%
Jan, 2024 $2.54 $2.09 $0.4567 256,667.0 +9.01%

Cnfinance Holdings Ltd Adr Stock (CNF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.35 $1.90 $0.45 435,189.0 +3.26%
Nov, 2023 $2.62 $1.53 $1.09 394,378.0 -14.34%
Oct, 2023 $4.10 $2.46 $1.63 702,710.0 -33.60%
Sep, 2023 $3.80 $2.29 $1.51 695,459.0 +13.51%
Aug, 2023 $3.67 $2.86 $0.8111 552,154.0 +5.05%
Jul, 2023 $3.29 $2.90 $0.385 500,239.0 +8.49%
Jun, 2023 $3.19 $2.73 $0.46 543,980.0 -0.95%
May, 2023 $3.20 $2.43 $0.77 650,574.0 +11.56%
Apr, 2023 $2.79 $2.30 $0.485 363,657.0 +7.06%
Mar, 2023 $2.50 $2.03 $0.4725 250,878.0 +10.76%
Feb, 2023 $2.25 $1.88 $0.37 363,699.0 +12.06%
Jan, 2023 $2.00 $1.41 $0.59 680,389.0 +16.37%
mortgage_finance LDI
$1.68
price up icon 5.66%
mortgage_finance GHI
$11.01
price down icon 0.18%
$37.19
price down icon 1.41%
$19.86
price up icon 0.00%
mortgage_finance VEL
$16.35
price down icon 1.51%
$4.17
price up icon 3.73%
Cap:     |  Volume (24h):