0.4013
price down icon4.09%   -0.0171
 
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 May 30, 2025, is $0.4013.
  • 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 $0.4013 now.
  • The 52-week high stock price for CNF is $2.84, representing a 607.70% increase from the current share price, occurred on October 02, 2024.
  • The 52-week low stock price for CNF is $0.3679, indicating a -8.32% 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
May 30, 2025 $0.4101 $0.37 $0.0401 210,770.0 -4.09%
May 29, 2025 $0.425 $0.3679 $0.0571 87,462.0 +4.84%
May 28, 2025 $0.47 $0.3781 $0.0919 177,330.0 -4.98%
May 27, 2025 $0.5001 $0.42 $0.0801 267,850.0 -11.58%
May 23, 2025 $0.55 $0.461 $0.089 87,871.0 -11.71%
May 22, 2025 $0.60 $0.51 $0.09 362,698.0 -6.07%
May 21, 2025 $0.65 $0.57 $0.08 263,921.0 -9.09%
May 20, 2025 $0.6841 $0.63 $0.0541 99,078.0 -5.12%
May 19, 2025 $0.72 $0.6603 $0.0597 191,273.0 -5.01%
May 16, 2025 $0.75 $0.6902 $0.0598 117,464.0 -2.24%
May 15, 2025 $0.73 $0.6901 $0.0399 10,888.0 +0.70%
May 14, 2025 $0.7299 $0.6888 $0.0411 46,038.0 -1.25%
May 13, 2025 $0.72 $0.6905 $0.0295 9,770.0 +1.27%
May 12, 2025 $0.76 $0.6888 $0.0712 43,345.0 -1.39%
May 09, 2025 $0.76 $0.689 $0.071 43,424.0 +0.00%
May 08, 2025 $0.7436 $0.6534 $0.0902 280,470.0 -0.74%
May 07, 2025 $0.7845 $0.7028 $0.0817 48,536.0 -7.27%
May 06, 2025 $0.8275 $0.74 $0.0875 75,171.0 -4.60%
May 05, 2025 $0.83 $0.79 $0.04 20,463.0 +1.23%
May 02, 2025 $0.86 $0.79 $0.07 49,579.0 -3.57%

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
May, 2025 $0.8699 $0.3679 $0.502 2,889,949.0 -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 VEL
$16.75
price up icon 0.36%
$13.62
price down icon 1.87%
$37.06
price down icon 2.06%
mortgage_finance GHI
$12.00
price up icon 1.01%
$4.30
price up icon 0.70%
Cap:     |  Volume (24h):