0.5549
price up icon6.71%   0.0349
after-market After Hours: .58 0.0251 +4.52%
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 June 25, 2025, is $0.5549.
  • 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 $0.5549 now.
  • The 52-week high stock price for CNF is $2.84, representing a 411.80% increase from the current share price, occurred on October 02, 2024.
  • The 52-week low stock price for CNF is $0.3679, indicating a -33.70% 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
Jun 25, 2025 $0.58 $0.51 $0.07 117,381.0 +6.71%
Jun 24, 2025 $0.642 $0.507 $0.1351 344,571.0 -16.05%
Jun 23, 2025 $0.7705 $0.58 $0.1905 318,234.0 +3.23%
Jun 20, 2025 $0.689 $0.5842 $0.1048 98,475.0 +5.45%
Jun 18, 2025 $0.572 $0.5399 $0.0321 40,963.0 +9.44%
Jun 17, 2025 $0.528 $0.5051 $0.0229 33,719.0 +4.50%
Jun 16, 2025 $0.54 $0.49 $0.05 752,812.0 +3.65%
Jun 13, 2025 $0.4919 $0.4295 $0.0624 57,304.0 +9.56%
Jun 12, 2025 $0.49 $0.4278 $0.0622 182,973.0 -1.64%
Jun 11, 2025 $0.52 $0.4378 $0.0822 1,838,341.0 -2.13%
Jun 10, 2025 $0.49 $0.455 $0.035 103,364.0 -3.17%
Jun 09, 2025 $0.51 $0.42 $0.09 423,376.0 +4.44%
Jun 06, 2025 $0.54 $0.4401 $0.0999 557,382.0 -4.26%
Jun 05, 2025 $0.55 $0.47 $0.08 368,484.0 +0.00%
Jun 04, 2025 $0.488 $0.42 $0.068 81,449.0 +14.61%
Jun 03, 2025 $0.435 $0.37 $0.065 314,872.0 -4.67%
Jun 02, 2025 $0.44 $0.40 $0.04 55,946.0 +7.20%
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%

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
Jun, 2025 $0.7705 $0.37 $0.4005 5,807,027.0 +38.28%
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 GHI
$12.14
price down icon 0.49%
mortgage_finance LDI
$1.30
price down icon 5.80%
$36.64
price down icon 1.66%
mortgage_finance VEL
$18.89
price up icon 1.61%
$4.14
price down icon 3.04%
$19.72
price down icon 0.10%
Cap:     |  Volume (24h):