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 September 25, 2025, is $3.31.
  • 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 $3.31 now.
  • The 52-week high stock price for CNF is $28.40, representing a 758.01% increase from the current share price, occurred on October 02, 2024.
  • The 52-week low stock price for CNF is $2.355, indicating a -28.85% 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:
Date High Low High - Low Volume % Change
Sep 25, 2025 $3.51 $3.03 $0.48 97,117.0 +4.42%
Sep 24, 2025 $3.29 $3.00 $0.285 88,069.0 +7.09%
Sep 23, 2025 $3.10 $2.85 $0.2549 65,096.0 -7.64%
Sep 22, 2025 $3.33 $2.93 $0.395 88,364.0 +9.01%
Sep 19, 2025 $3.00 $2.88 $0.12 39,655.0 -2.33%
Sep 18, 2025 $3.12 $2.90 $0.22 35,328.0 -0.66%
Sep 17, 2025 $3.06 $2.87 $0.19 47,544.0 +1.17%
Sep 16, 2025 $3.33 $2.94 $0.39 42,498.0 -2.12%
Sep 15, 2025 $3.14 $2.96 $0.18 46,069.0 +0.33%
Sep 12, 2025 $3.39 $2.85 $0.5362 69,074.0 -5.86%
Sep 11, 2025 $3.59 $3.01 $0.5807 82,625.0 +3.85%
Sep 10, 2025 $3.22 $2.90 $0.32 48,114.0 +2.13%
Sep 09, 2025 $3.34 $2.84 $0.4999 126,172.0 -7.70%
Sep 08, 2025 $3.79 $2.62 $1.17 235,963.0 -28.97%
Sep 05, 2025 $6.25 $2.35 $3.90 1,150,415.0 +94.17%
Sep 04, 2025 $3.20 $2.40 $0.799 51,564.8 -20.69%
Sep 03, 2025 $4.00 $2.90 $1.10 45,578.4 -23.78%
Sep 02, 2025 $4.40 $3.63 $0.771 14,234.2 -3.17%
Aug 29, 2025 $4.70 $3.71 $0.989 30,948.3 +0.00%
Aug 28, 2025 $5.45 $4.00 $1.45 27,684.1 -17.90%
Aug 27, 2025 $4.99 $4.80 $0.194 3,968.5 +3.01%
Aug 26, 2025 $5.50 $4.75 $0.75 13,792.8 -6.77%

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
Sep, 2025 $6.25 $2.35 $3.90 2,373,480.4 -19.27%
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%
$40.58
price down icon 1.14%
mortgage_finance LDI
$3.205
price down icon 1.50%
$19.93
price up icon 0.03%
$55.42
price down icon 17.31%
mortgage_finance VEL
$18.69
price down icon 1.79%
$6.195
price down icon 3.80%
Cap:     |  Volume (24h):