1.87
price up icon1.63%   +0.03
after-market  After Hours:  1.87 
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 April 17, 2024, is $1.87.
  • 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 $1.87 now.
  • The 52-week high stock price for CNF is $4.10, representing a 119.25% increase from the current share price, occurred on October 03, 2023.
  • The 52-week low stock price for CNF is $1.53, indicating a -18.18% decrease from the current share price, occurred on November 17, 2023.
  • The closing price of CNFinance Holdings Ltd ADR (CNF) stock in the beginning of 2023 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
Apr 17, 2024 $1.91 $1.83 $0.08 5,039.0 +1.63%
Apr 16, 2024 $1.90 $1.82 $0.08 5,130.0 +2.22%
Apr 15, 2024 $1.96 $1.79 $0.17 14,602.0 -2.70%
Apr 12, 2024 $1.95 $1.75 $0.20 15,817.0 +0.54%
Apr 11, 2024 $2.02 $1.80 $0.22 61,774.0 -9.36%
Apr 10, 2024 $2.05 $1.90 $0.15 25,390.0 -0.98%
Apr 09, 2024 $2.05 $1.98 $0.07 2,697.0 +0.57%
Apr 08, 2024 $2.05 $2.03 $0.02 7,368.0 +0.91%
Apr 05, 2024 $2.04 $2.02 $0.025 4,080.0 -1.46%
Apr 04, 2024 $2.08 $2.03 $0.05 6,424.0 +0.85%
Apr 03, 2024 $2.05 $1.86 $0.19 9,944.0 -0.35%
Apr 02, 2024 $2.05 $2.03 $0.02 5,329.0 +0.49%
Apr 01, 2024 $2.15 $2.01 $0.137 15,477.0 -1.93%
Mar 28, 2024 $2.11 $2.07 $0.04 8,459.0 -1.43%
Mar 27, 2024 $2.11 $2.07 $0.0394 11,261.0 +0.00%
Mar 26, 2024 $2.14 $2.05 $0.0884 10,766.0 +1.45%
Mar 25, 2024 $2.18 $2.01 $0.1656 15,194.0 -0.48%
Mar 22, 2024 $2.14 $2.01 $0.13 4,060.0 -2.80%
Mar 21, 2024 $2.18 $2.10 $0.08 5,482.0 +0.00%
Mar 20, 2024 $2.16 $2.12 $0.04 9,490.0 +0.05%
Mar 19, 2024 $2.19 $2.09 $0.096 6,044.0 +0.42%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $2.15 $1.75 $0.397 184,110.0 -9.66%
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%

CNFinance Holdings Ltd ADR Stock (CNF) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.26 $1.63 $0.63 1,001,820.0 -23.66%
Nov, 2022 $2.25 $1.25 $1.00 911,085.0 +31.76%
Oct, 2022 $2.80 $1.70 $1.10 1,234,316.0 -32.54%
Sep, 2022 $2.85 $2.38 $0.47 1,215,512.0 -7.01%
Aug, 2022 $2.78 $2.22 $0.5586 1,065,999.0 +16.31%
Jul, 2022 $2.87 $2.23 $0.64 2,152,745.0 -8.63%
Jun, 2022 $3.37 $2.29 $1.08 2,168,015.0 +2.41%
May, 2022 $3.25 $2.11 $1.14 629,761.0 -18.63%
Apr, 2022 $3.31 $2.76 $0.5499 581,593.0 -4.97%
Mar, 2022 $3.93 $3.12 $0.81 1,255,719.0 -16.15%
Feb, 2022 $3.93 $3.30 $0.6299 1,063,408.0 +17.07%
Jan, 2022 $4.86 $3.03 $1.83 2,586,156.0 -19.61%
$0.4523
price up icon 5.21%
mortgage_finance LDI
$2.30
price down icon 2.54%
mortgage_finance VEL
$16.11
price down icon 1.17%
$6.10
price down icon 0.16%
$14.00
price up icon 0.00%
$41.22
price up icon 1.68%
Cap:     |  Volume (24h):