Free Trial

CNFinance (CNF) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free CNF Stock Alerts
$1.65
-0.02 (-1.20%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

CNFinance Stock Price Performance

5 Day
Performance
-7.30%
1 Month
Performance
-18.72%
3 Month
Performance
-22.90%
6 Month
Performance
-26.01%
Year-To-Date
Performance
-25.68%
1 Year
Performance
-37.74%
Receive CNF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CNFinance and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

CNF Stock Chart for Wednesday, May, 8, 2024

CNF Chart by TradingView

CNFinance Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$1.69$1.65
-2.08%		$1.70$1.5534,973 shs$113.16 million
05/07/2024$1.78$1.69
-5.34%		$1.77$1.6627,719 shs$115.56 million
05/06/2024$1.78$1.78$1.89$1.6530,047 shs$122.07 million
05/03/2024$1.85$1.78
-3.78%		$1.85$1.5732,035 shs$122.07 million
05/02/2024$1.80$1.85
+2.78%		$1.86$1.803,823 shs$126.87 million
05/01/2024$1.85$1.80
-2.70%		$1.88$1.804,933 shs$123.44 million
04/30/2024$1.83$1.85
+1.09%		$1.85$1.778,079 shs$126.87 million
04/29/2024$1.87$1.83
-2.14%		$1.89$1.807,412 shs$125.51 million
04/26/2024$1.85$1.87
+1.08%		$1.89$1.861,638 shs$128.25 million
04/25/2024$1.83$1.85
+1.09%		$1.89$1.821,156 shs$126.88 million
04/24/2024$1.84$1.83
-0.27%		$1.84$1.822,291 shs$125.50 million
04/23/2024$1.85$1.84
-0.81%		$1.87$1.8011,423 shs$125.84 million
04/22/2024$1.82$1.85
+1.65%		$1.86$1.7810,761 shs$126.87 million
04/19/2024$1.85$1.82
-1.62%		$1.87$1.7511,043 shs$124.82 million
04/18/2024$1.87$1.85
-1.07%		$1.89$1.8310,735 shs$126.87 million
04/17/2024$1.87$1.87$1.91$1.835,039 shs$128.25 million
04/16/2024$1.80$1.87
+3.89%		$1.90$1.824,658 shs$128.25 million
04/15/2024$1.85$1.80
-2.70%		$1.96$1.7914,602 shs$140.36 million
04/12/2024$1.77$1.85
+4.52%		$1.95$1.7515,817 shs$144.26 million
04/11/2024$1.90$1.77
-6.84%		$2.02$1.7761,656 shs$138.02 million
04/10/2024$2.05$1.90
-7.32%		$2.05$1.9025,372 shs$148.16 million
04/09/2024$2.03$2.05
+0.99%		$2.05$1.982,697 shs$159.86 million
04/08/2024$2.02$2.03
+0.50%		$2.05$2.038,342 shs$158.30 million
04/05/2024$2.03$2.02
-0.49%		$2.04$2.024,064 shs$157.52 million
04/04/2024$1.98$2.03
+2.53%		$2.06$2.036,288 shs$158.30 million
04/03/2024$2.04$1.98
-2.94%		$2.05$1.909,875 shs$154.40 million
04/02/2024$2.03$2.04
+0.49%		$2.05$2.035,329 shs$159.08 million
04/01/2024$2.07$2.03
-1.93%		$2.15$2.0315,366 shs$158.30 million
03/29/2024$2.10$2.07
-1.43%		$2.11$2.078,459 shs$161.42 million
03/28/2024$2.10$2.10$2.10$2.088,459 shs$163.76 million
03/27/2024$2.10$2.10$2.11$2.0711,261 shs$163.76 million
03/26/2024$2.07$2.10
+1.45%		$2.14$2.0510,766 shs$163.76 million
03/25/2024$2.08$2.07
-0.48%		$2.18$2.0115,194 shs$161.42 million
03/22/2024$2.14$2.08
-2.80%		$2.14$2.083,648 shs$0.00
03/21/2024$2.14$2.14$2.18$2.105,482 shs$146.76 million
03/20/2024$2.14$2.14
+0.05%		$2.16$2.129,490 shs$0.00
03/19/2024$2.13$2.14
+0.42%		$2.19$2.096,044 shs$0.00
03/18/2024$2.09$2.13
+1.91%		$2.20$2.0551,691 shs$0.00
03/15/2024$2.07$2.09
+0.97%		$2.19$2.0014,233 shs$0.00
03/14/2024$2.13$2.07
-2.82%		$2.20$2.0715,504 shs$0.00
The Weight Loss Pill That Could Disrupt a $32 Billion Industry (Ad)

A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.

Don't miss out on the "next Ozempic" >>>
03/13/2024$2.07$2.13
+2.90%		$2.17$2.0017,884 shs$0.00
03/12/2024$1.98$2.07
+4.55%		$2.13$1.9519,637 shs$0.00
03/11/2024$2.03$1.98
-2.46%		$2.02$1.975,662 shs$0.00
03/08/2024$2.00$2.03
+1.50%		$2.19$2.0212,541 shs$0.00
03/07/2024$2.33$2.00
-14.16%		$2.28$1.6688,490 shs$137.16 million
03/06/2024$2.34$2.33
-0.43%		$2.34$2.303,440 shs$0.00
03/05/2024$2.29$2.34
+2.41%		$2.34$2.256,615 shs$0.00
03/04/2024$2.31$2.29
-1.08%		$2.30$2.263,970 shs$0.00
03/01/2024$2.28$2.31
+1.32%		$2.34$2.265,212 shs$0.00
02/29/2024$2.24$2.28
+1.79%		$2.34$2.285,519 shs$0.00
02/28/2024$2.26$2.24
-0.88%		$2.36$2.246,030 shs$0.00
02/27/2024$2.19$2.26
+3.20%		$2.33$2.253,140 shs$0.00
02/26/2024$2.22$2.19
-1.35%		$2.32$2.1511,505 shs$0.00
02/23/2024$1.96$2.22
+13.27%		$2.25$2.0128,152 shs$0.00
02/22/2024$2.06$1.96
-4.85%		$2.08$1.9518,500 shs$134.42 million
02/21/2024$2.02$2.06
+1.98%		$2.15$1.993,581 shs$0.00
02/20/2024$2.09$2.02
-3.35%		$2.10$1.9910,771 shs$0.00
02/19/2024$2.09$2.09$2.20$2.0612,700 shs$0.00
02/16/2024$2.08$2.09
+0.48%		$2.20$2.0612,739 shs$0.00
02/15/2024$2.09$2.08
-0.48%		$2.14$2.0717,732 shs$0.00
02/14/2024$2.09$2.09$2.15$2.0728,187 shs$0.00
02/13/2024$2.14$2.09
-2.34%		$2.16$2.059,611 shs$0.00
02/12/2024$2.09$2.14
+2.39%		$2.16$2.0613,087 shs$146.76 million
02/09/2024$2.14$2.09
-2.34%		$2.13$2.0312,990 shs$0.00
02/08/2024$2.16$2.14
-0.93%		$2.18$2.133,924 shs$0.00
02/07/2024$2.19$2.16
-1.37%		$2.24$2.0673,534 shs$0.00

Related Companies:
This page (NYSE:CNF) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Watch this FREE trading tutorial while it’s still available
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits