Get the Stockscreener App
0.4864
6.46%
-0.0336
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 22, 2025, is $0.4864.
- 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 $0.4864 now.
- The 52-week high stock price for CNF is $2.84, representing a 483.88% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for CNF is $0.3679, indicating a -24.36% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $0.55 | $0.456 | $0.094 | 178,029.0 | -6.46% |
| Aug 21, 2025 | $0.5346 | $0.47 | $0.0646 | 98,849.0 | +7.77% |
| Aug 20, 2025 | $0.52 | $0.45 | $0.07 | 204,138.0 | -1.53% |
| Aug 19, 2025 | $0.53 | $0.478 | $0.052 | 95,415.0 | -7.55% |
| Aug 18, 2025 | $0.5894 | $0.48 | $0.1094 | 223,487.0 | -10.08% |
| Aug 15, 2025 | $0.6199 | $0.5503 | $0.0696 | 145,871.0 | -1.41% |
| Aug 14, 2025 | $0.62 | $0.59 | $0.03 | 36,010.0 | -1.68% |
| Aug 13, 2025 | $0.645 | $0.589 | $0.056 | 22,490.0 | -5.00% |
| Aug 12, 2025 | $0.6868 | $0.60 | $0.0868 | 98,299.0 | +0.00% |
| Aug 11, 2025 | $0.6994 | $0.5964 | $0.103 | 74,030.0 | -4.48% |
| Aug 08, 2025 | $0.7143 | $0.6586 | $0.0557 | 78,601.0 | -9.46% |
| Aug 07, 2025 | $0.78 | $0.70 | $0.08 | 56,090.0 | +1.49% |
| Aug 06, 2025 | $0.835 | $0.7125 | $0.1225 | 336,342.0 | -7.98% |
| Aug 05, 2025 | $0.8803 | $0.7795 | $0.1008 | 188,858.0 | +0.29% |
| Aug 04, 2025 | $0.81 | $0.70 | $0.11 | 130,034.0 | +12.87% |
| 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% |
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 | $0.8803 | $0.45 | $0.4303 | 2,228,395.0 | -32.89% |
| Jul, 2025 | $0.83 | $0.6022 | $0.2278 | 3,641,146.0 | +11.51% |
| 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% |
7.45%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):