NYSE:CNF
CNFinance Holdings Limited Stock Price (Quote)
$1.78
-0.0700 (-3.78%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.06 | Friday, 3rd May 2024 CNF stock ended at $1.78. This is 3.78% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 17.83% from a day low at $1.57 to a day high of $1.85. |
| 90 days | $1.57 | $2.37 | |
| 52 weeks | $1.53 | $4.10 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.80 | $1.85 | $1.57 | $1.78 | 32 014 |
| May 02, 2024 | $1.86 | $1.86 | $1.80 | $1.85 | 3 823 |
| May 01, 2024 | $1.88 | $1.88 | $1.80 | $1.80 | 4 933 |
| Apr 30, 2024 | $1.85 | $1.85 | $1.80 | $1.85 | 8 079 |
| Apr 29, 2024 | $1.89 | $1.89 | $1.80 | $1.83 | 7 412 |
| Apr 26, 2024 | $1.89 | $1.89 | $1.86 | $1.87 | 1 638 |
| Apr 25, 2024 | $1.89 | $1.89 | $1.82 | $1.85 | 1 042 |
| Apr 24, 2024 | $1.84 | $1.84 | $1.82 | $1.83 | 1 382 |
| Apr 23, 2024 | $1.81 | $1.87 | $1.80 | $1.84 | 11 423 |
| Apr 22, 2024 | $1.86 | $1.86 | $1.78 | $1.85 | 10 705 |
| Apr 19, 2024 | $1.84 | $1.87 | $1.75 | $1.82 | 10 951 |
| Apr 18, 2024 | $1.89 | $1.89 | $1.83 | $1.85 | 10 735 |
| Apr 17, 2024 | $1.86 | $1.91 | $1.83 | $1.87 | 4 897 |
| Apr 16, 2024 | $1.83 | $1.90 | $1.82 | $1.84 | 5 130 |
| Apr 15, 2024 | $1.90 | $1.96 | $1.79 | $1.80 | 14 602 |
| Apr 12, 2024 | $1.88 | $1.95 | $1.75 | $1.85 | 15 718 |
| Apr 11, 2024 | $2.00 | $2.02 | $1.80 | $1.84 | 61 774 |
| Apr 10, 2024 | $2.05 | $2.05 | $1.90 | $2.03 | 25 390 |
| Apr 09, 2024 | $1.98 | $2.05 | $1.98 | $2.05 | 2 445 |
| Apr 08, 2024 | $2.04 | $2.05 | $2.03 | $2.03 | 7 672 |
| Apr 05, 2024 | $2.02 | $2.04 | $2.02 | $2.02 | 4 025 |
| Apr 04, 2024 | $2.05 | $2.06 | $2.03 | $2.05 | 6 424 |
| Apr 03, 2024 | $2.05 | $2.05 | $1.90 | $2.03 | 9 944 |
| Apr 02, 2024 | $2.05 | $2.05 | $2.03 | $2.04 | 5 329 |
| Apr 01, 2024 | $2.15 | $2.15 | $2.03 | $2.03 | 15 477 |
