Get the Stockscreener App
5.19
3.84%
0.192
After Hours:
5.19
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 November 03, 2025, is $5.19.
- Cnfinance Holdings Ltd Adr all-time high stock price is $28.40, occurred on October 02, 2024.
- 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 $5.19 now.
- The 52-week high stock price for CNF is $15.44, representing a 197.51% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for CNF is $2.355, indicating a -54.62% decrease from the current share price, occurred on September 05, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $5.20 | $4.76 | $0.44 | 6,557.0 | +3.84% |
| Oct 31, 2025 | $5.00 | $4.85 | $0.15 | 2,720.0 | +3.69% |
| Oct 30, 2025 | $4.90 | $4.75 | $0.1493 | 8,627.0 | -0.21% |
| Oct 29, 2025 | $5.00 | $4.61 | $0.39 | 10,843.0 | +2.33% |
| Oct 28, 2025 | $4.85 | $4.60 | $0.25 | 7,178.0 | +2.83% |
| Oct 27, 2025 | $4.80 | $4.34 | $0.456 | 16,394.0 | +1.10% |
| Oct 24, 2025 | $4.84 | $4.41 | $0.435 | 17,375.0 | -6.78% |
| Oct 23, 2025 | $4.96 | $4.70 | $0.26 | 7,061.0 | +2.74% |
| Oct 22, 2025 | $4.91 | $4.70 | $0.21 | 23,536.0 | -3.07% |
| Oct 21, 2025 | $4.91 | $4.76 | $0.15 | 5,798.0 | +0.20% |
| Oct 20, 2025 | $4.97 | $4.74 | $0.2288 | 14,740.0 | +2.95% |
| Oct 17, 2025 | $5.06 | $4.66 | $0.40 | 14,181.0 | -4.05% |
| Oct 16, 2025 | $5.10 | $4.61 | $0.49 | 29,335.0 | +6.47% |
| Oct 15, 2025 | $4.69 | $4.52 | $0.17 | 6,394.0 | -3.33% |
| Oct 14, 2025 | $5.25 | $4.31 | $0.94 | 49,337.0 | +10.09% |
| Oct 13, 2025 | $4.50 | $4.06 | $0.4446 | 28,525.0 | +9.82% |
| Oct 10, 2025 | $4.94 | $3.65 | $1.29 | 57,277.0 | -18.81% |
| Oct 09, 2025 | $5.00 | $4.57 | $0.43 | 37,870.0 | +5.39% |
| Oct 08, 2025 | $4.81 | $4.40 | $0.41 | 19,785.0 | +6.91% |
| Oct 07, 2025 | $5.04 | $4.12 | $0.915 | 55,336.0 | -9.58% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $5.20 | $4.76 | $0.44 | 13,114.0 | +3.84% |
| Oct, 2025 | $5.25 | $3.65 | $1.60 | 564,769.0 | +19.28% |
| Sep, 2025 | $6.25 | $2.35 | $3.90 | 2,674,084.4 | +2.20% |
| Aug, 2025 | $8.80 | $3.71 | $5.09 | 294,341.3 | -43.43% |
| Jul, 2025 | $8.30 | $6.02 | $2.28 | 364,114.6 | +11.51% |
| Jun, 2025 | $7.71 | $3.70 | $4.00 | 606,654.4 | +61.97% |
| May, 2025 | $8.70 | $3.68 | $5.02 | 267,917.9 | -47.11% |
| Apr, 2025 | $9.60 | $6.30 | $3.30 | 233,119.6 | -2.72% |
| Mar, 2025 | $11.20 | $6.00 | $5.20 | 208,371.1 | -28.44% |
| Feb, 2025 | $13.10 | $10.52 | $2.58 | 39,924.8 | -11.38% |
| Jan, 2025 | $13.90 | $9.40 | $4.50 | 62,976.2 | +29.47% |
Cnfinance Holdings Ltd Adr Stock (CNF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.80 | $8.11 | $2.69 | 106,588.5 | -0.01% |
| Nov, 2024 | $15.44 | $9.03 | $6.41 | 121,594.0 | -11.21% |
| Oct, 2024 | $28.40 | $10.60 | $17.80 | 789,715.9 | -14.40% |
| Sep, 2024 | $12.50 | $9.08 | $3.42 | 30,843.5 | +12.61% |
| Aug, 2024 | $13.40 | $8.60 | $4.80 | 156,846.2 | +2.78% |
| Jul, 2024 | $16.80 | $10.18 | $6.62 | 188,192.0 | -33.33% |
| Jun, 2024 | $18.50 | $15.30 | $3.20 | 32,375.4 | +4.52% |
| May, 2024 | $18.90 | $13.89 | $5.00 | 32,115.8 | -16.22% |
| Apr, 2024 | $21.47 | $17.50 | $3.97 | 24,537.3 | -10.63% |
| Mar, 2024 | $23.40 | $16.60 | $6.80 | 31,552.5 | -10.04% |
| Feb, 2024 | $24.85 | $19.40 | $5.45 | 30,602.3 | -4.92% |
| Jan, 2024 | $25.43 | $20.86 | $4.57 | 25,666.7 | +9.01% |
Cnfinance Holdings Ltd Adr Stock (CNF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.50 | $19.00 | $4.50 | 43,518.9 | +3.26% |
| Nov, 2023 | $26.20 | $15.30 | $10.90 | 39,437.8 | -14.34% |
| Oct, 2023 | $41.00 | $24.65 | $16.35 | 70,271.0 | -33.60% |
| Sep, 2023 | $38.00 | $22.85 | $15.15 | 69,545.9 | +13.51% |
| Aug, 2023 | $36.71 | $28.60 | $8.11 | 55,215.4 | +5.05% |
| Jul, 2023 | $32.90 | $29.05 | $3.85 | 50,023.9 | +8.49% |
| Jun, 2023 | $31.90 | $27.30 | $4.60 | 54,398.0 | -0.95% |
| May, 2023 | $32.00 | $24.30 | $7.70 | 65,057.4 | +11.56% |
| Apr, 2023 | $27.85 | $23.00 | $4.85 | 36,365.7 | +7.06% |
| Mar, 2023 | $25.00 | $20.27 | $4.73 | 25,087.8 | +10.76% |
| Feb, 2023 | $22.50 | $18.80 | $3.70 | 36,369.9 | +12.06% |
| Jan, 2023 | $20.00 | $14.10 | $5.90 | 68,038.9 | +16.37% |
0.12%
2.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):