2m 2m 2m 2m 2m 2m 2m
CA First Lse (CFNB)
OTC
$33.95+$47.50 (+2.88%)
Price as of Jun 11, 2026- N/AMarket Cap
- 80.78%1-Year Change
- N/AIndustry
CA First Lse (CFNB)
$33.95+$47.50 (+2.88%)
- 1 Month+7.27%Low PriceN/AHigh PriceN/A
- 3 Months+30.53%Low Price$1,578.50High Price$1,697.50
- 1 Year+80.78%Low Price$940.00High Price$1,697.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/12/2026 |
1:50 Split | |||||
06/11/2026 | 1,640.00 | 1,697.50 | 1,640.00 | 1,697.50 | +2.88% | 1,223 |
06/10/2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.00% | 241 |
06/09/2026 | 1,602.50 | 1,650.00 | 1,600.00 | 1,650.00 | +1.39% | 670 |
06/08/2026 | 1,632.50 | 1,632.50 | 1,627.40 | 1,627.40 | +0.15% | 330 |
06/03/2026 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | +0.05% | 1,040 |
06/02/2026 | 1,605.00 | 1,624.25 | 1,605.00 | 1,624.25 | +0.48% | 330 |
06/01/2026 | 1,600.00 | 1,639.50 | 1,600.00 | 1,616.50 | +1.99% | 830 |
05/29/2026 | 1,571.00 | 1,585.00 | 1,565.00 | 1,585.00 | -0.46% | 1,840 |
05/28/2026 | 1,567.50 | 1,592.25 | 1,537.50 | 1,592.25 | +0.33% | 2,317 |
05/27/2026 | 1,581.45 | 1,587.00 | 1,579.59 | 1,587.00 | +0.54% | 844 |
05/26/2026 | 1,567.43 | 1,578.50 | 1,560.50 | 1,578.50 | +1.67% | 449 |
05/22/2026 | 1,552.50 | 1,552.50 | 1,552.50 | 1,552.50 | +0.22% | 430 |
05/21/2026 | 1,550.00 | 1,550.00 | 1,549.16 | 1,549.16 | +1.02% | 330 |
05/20/2026 | 1,505.00 | 1,533.58 | 1,505.00 | 1,533.58 | +2.92% | 2,676 |
05/19/2026 | 1,470.50 | 1,490.00 | 1,470.50 | 1,490.00 | -2.45% | 823 |
05/18/2026 | 1,540.00 | 1,540.00 | 1,527.50 | 1,527.50 | -0.84% | 274 |
05/15/2026 | 1,540.50 | 1,550.00 | 1,540.50 | 1,540.50 | -2.41% | 1,001 |
05/12/2026 | 1,578.50 | 1,578.50 | 1,578.50 | 1,578.50 | -0.25% | 305 |
05/11/2026 | 1,589.00 | 1,600.00 | 1,582.50 | 1,582.50 | +1.07% | 1,400 |
05/08/2026 | 1,537.50 | 1,571.50 | 1,483.50 | 1,565.69 | +2.56% | 3,982 |
05/07/2026 | 1,497.25 | 1,526.61 | 1,490.00 | 1,526.61 | +1.27% | 1,600 |
05/06/2026 | 1,439.00 | 1,507.50 | 1,433.38 | 1,507.50 | +4.76% | 8,242 |
05/05/2026 | 1,399.50 | 1,450.00 | 1,395.00 | 1,439.00 | +3.34% | 7,170 |
05/01/2026 | 1,355.00 | 1,396.86 | 1,353.75 | 1,392.50 | +3.19% | 1,650 |
04/29/2026 | 1,349.50 | 1,349.50 | 1,349.50 | 1,349.50 | +1.85% | 317 |
04/28/2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | +0.95% | 1,480 |
04/27/2026 | 1,314.72 | 1,315.09 | 1,312.50 | 1,312.50 | +0.96% | 900 |
04/24/2026 | 1,299.50 | 1,300.00 | 1,287.50 | 1,300.00 | 0.00% | 2,500 |
04/17/2026 | 1,265.00 | 1,300.00 | 1,265.00 | 1,300.00 | +2.82% | 1,100 |
04/16/2026 | 1,259.50 | 1,264.30 | 1,259.16 | 1,264.30 | +1.14% | 808 |
04/15/2026 | 1,250.50 | 1,250.50 | 1,250.00 | 1,250.00 | +0.36% | 200 |
04/13/2026 | 1,245.50 | 1,245.50 | 1,245.50 | 1,245.50 | -0.36% | 300 |
04/09/2026 | 1,230.50 | 1,250.00 | 1,230.50 | 1,250.00 | +1.63% | 700 |
04/06/2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.00% | 295 |
04/01/2026 | 1,250.00 | 1,250.00 | 1,230.00 | 1,230.00 | -1.60% | 210 |
03/31/2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | +0.60% | 142 |
03/27/2026 | 1,243.00 | 1,243.00 | 1,242.50 | 1,242.50 | -0.60% | 200 |
03/24/2026 | 1,250.00 | 1,250.00 | 1,242.50 | 1,250.00 | +0.60% | 1,276 |
03/23/2026 | 1,242.50 | 1,242.50 | 1,242.50 | 1,242.50 | 0.00% | 397 |
03/20/2026 | 1,260.00 | 1,260.00 | 1,242.50 | 1,242.50 | -1.58% | 1,070 |
03/19/2026 | 1,267.50 | 1,270.25 | 1,262.50 | 1,262.50 | -0.59% | 1,205 |
03/17/2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.00% | 570 |
03/16/2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.78% | 387 |
03/13/2026 | 1,281.25 | 1,285.00 | 1,280.00 | 1,280.00 | 0.00% | 1,278 |
03/12/2026 | 1,300.00 | 1,300.00 | 1,279.00 | 1,280.00 | -1.58% | 1,661 |
03/10/2026 | 1,311.08 | 1,318.85 | 1,300.50 | 1,300.50 | -1.38% | 1,019 |
03/09/2026 | 1,367.50 | 1,367.50 | 1,318.75 | 1,318.75 | -4.44% | 3,503 |
03/05/2026 | 1,380.50 | 1,380.50 | 1,380.00 | 1,380.00 | -2.13% | 587 |
03/04/2026 | 1,412.00 | 1,412.50 | 1,407.30 | 1,410.00 | -0.44% | 3,307 |
02/25/2026 | 1,416.25 | 1,416.25 | 1,416.25 | 1,416.25 | -0.44% | 172 |
02/23/2026 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | +0.18% | 260 |
02/20/2026 | 1,411.00 | 1,420.00 | 1,410.94 | 1,420.00 | +0.64% | 1,650 |
02/19/2026 | 1,411.50 | 1,411.50 | 1,411.00 | 1,411.00 | -0.11% | 425 |
02/17/2026 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | -0.18% | 205 |
02/13/2026 | 1,370.00 | 1,415.00 | 1,370.00 | 1,415.00 | 0.00% | 3,740 |
02/12/2026 | 1,400.00 | 1,415.00 | 1,400.00 | 1,415.00 | +1.07% | 3,950 |
02/11/2026 | 1,397.00 | 1,405.00 | 1,397.00 | 1,400.00 | +0.83% | 400 |
02/10/2026 | 1,390.10 | 1,409.00 | 1,388.50 | 1,388.50 | +0.04% | 510 |
02/09/2026 | 1,387.00 | 1,400.00 | 1,387.00 | 1,388.00 | +0.44% | 1,000 |
02/04/2026 | 1,351.50 | 1,381.94 | 1,350.00 | 1,381.94 | +2.29% | 619 |
02/03/2026 | 1,379.00 | 1,379.00 | 1,351.00 | 1,351.00 | -2.15% | 1,657 |
02/02/2026 | 1,381.30 | 1,381.50 | 1,379.00 | 1,380.62 | -0.60% | 2,966 |
01/30/2026 | 1,389.00 | 1,389.00 | 1,379.00 | 1,389.00 | -0.07% | 2,210 |
01/28/2026 | 1,395.50 | 1,397.90 | 1,387.50 | 1,390.00 | -0.71% | 3,380 |
01/27/2026 | 1,399.60 | 1,400.00 | 1,396.50 | 1,400.00 | +0.11% | 1,750 |
01/26/2026 | 1,437.50 | 1,437.50 | 1,390.50 | 1,398.50 | -0.82% | 2,413 |
01/23/2026 | 1,422.50 | 1,422.50 | 1,400.00 | 1,410.00 | +0.11% | 4,995 |
01/22/2026 | 1,417.50 | 1,424.50 | 1,408.50 | 1,408.50 | +0.61% | 1,398 |
01/21/2026 | 1,382.50 | 1,400.00 | 1,382.50 | 1,400.00 | +1.27% | 1,842 |
01/20/2026 | 1,362.00 | 1,382.50 | 1,362.00 | 1,382.50 | +0.66% | 3,371 |
01/16/2026 | 1,352.50 | 1,373.50 | 1,350.38 | 1,373.50 | +3.35% | 819 |
01/15/2026 | 1,330.00 | 1,330.00 | 1,328.00 | 1,329.00 | -0.08% | 1,656 |
01/14/2026 | 1,343.00 | 1,382.00 | 1,330.00 | 1,330.00 | +0.11% | 14,567 |
01/13/2026 | 1,339.00 | 1,340.00 | 1,328.00 | 1,328.60 | -0.78% | 17,484 |
01/12/2026 | 1,355.00 | 1,355.00 | 1,326.50 | 1,339.00 | -1.23% | 14,373 |
01/09/2026 | 1,360.00 | 1,366.75 | 1,353.00 | 1,355.65 | -1.44% | 14,956 |
01/08/2026 | 1,382.50 | 1,382.50 | 1,375.50 | 1,375.50 | -0.69% | 810 |
01/07/2026 | 1,387.50 | 1,387.50 | 1,385.00 | 1,385.00 | -0.54% | 6,105 |
01/06/2026 | 1,392.50 | 1,392.50 | 1,392.50 | 1,392.50 | 0.00% | 271 |
01/05/2026 | 1,394.00 | 1,395.88 | 1,388.00 | 1,392.50 | -0.11% | 3,166 |
01/02/2026 | 1,396.50 | 1,396.50 | 1,390.00 | 1,394.00 | -0.07% | 8,622 |
12/31/2025 | 1,400.00 | 1,400.00 | 1,395.00 | 1,395.00 | -0.36% | 34,171 |
12/30/2025 | 1,397.50 | 1,410.00 | 1,390.00 | 1,400.00 | +0.25% | 18,253 |
12/29/2025 | 1,375.00 | 1,400.00 | 1,375.00 | 1,396.50 | +4.02% | 16,023 |
12/26/2025 | 1,225.00 | 1,345.00 | 1,225.00 | 1,342.50 | +16.72% | 24,674 |
12/24/2025 | 1,150.18 | 1,150.18 | 1,150.18 | 1,150.18 | +4.09% | 100 |
12/23/2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -3.91% | 800 |
12/22/2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.00% | 200 |
12/19/2025 | 1,137.50 | 1,150.00 | 1,137.50 | 1,150.00 | +1.10% | 507 |
12/17/2025 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | -1.09% | 100 |
12/10/2025 | 1,144.25 | 1,150.00 | 1,144.25 | 1,150.00 | +1.01% | 650 |
12/05/2025 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | -0.48% | 104 |
11/28/2025 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | -0.09% | 150 |
11/06/2025 | 1,112.50 | 1,145.00 | 1,112.50 | 1,145.00 | +2.92% | 200 |
11/05/2025 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 0.00% | 200 |
11/04/2025 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 0.00% | 101 |
10/31/2025 | 1,120.00 | 1,120.00 | 1,112.50 | 1,112.50 | -0.45% | 271 |
10/30/2025 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.00% | 129 |
10/29/2025 | 1,122.50 | 1,122.50 | 1,117.50 | 1,117.50 | -0.89% | 641 |