2m 2m 2m 2m 2m 2m 2m
CNFINANCE SP ADS (CNF)
NYSE
$2.60+$0.02 (+0.82%)
Price as of Jul 13, 2026 7:52 PM EDT- $18.0MMarket Cap
- -66.06%1-Year Change
- Mortgage FinanceIndustry
CNFINANCE SP ADS (CNF)
$2.60+$0.02 (+0.82%)
- 1 Month-16.78%Low Price$2.58High Price$3.10
- 3 Months-14.01%Low Price$2.58High Price$3.68
- 1 Year-66.06%Low Price$0.24High Price$6.41
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 2.65 | 2.65 | 2.31 | 2.58 | -1.53% | 64,081 |
07/10/2026 | 2.70 | 2.70 | 2.60 | 2.62 | -2.96% | 8,073 |
07/09/2026 | 2.75 | 2.90 | 2.65 | 2.70 | -1.83% | 13,587 |
07/08/2026 | 2.75 | 2.75 | 2.75 | 2.75 | -2.64% | 514 |
07/07/2026 | 2.85 | 2.93 | 2.73 | 2.83 | -0.88% | 5,072 |
07/06/2026 | 2.83 | 2.97 | 2.83 | 2.85 | -2.90% | 3,318 |
07/02/2026 | 2.91 | 3.00 | 2.81 | 2.94 | +2.26% | 16,492 |
07/01/2026 | 2.71 | 2.96 | 2.71 | 2.87 | +3.61% | 4,658 |
06/30/2026 | 2.75 | 2.99 | 2.60 | 2.77 | +1.84% | 5,715 |
06/29/2026 | 2.75 | 2.85 | 2.72 | 2.72 | -5.06% | 2,933 |
06/26/2026 | 2.93 | 2.93 | 2.85 | 2.87 | +0.88% | 4,195 |
06/25/2026 | 2.90 | 3.01 | 2.80 | 2.84 | -2.07% | 7,456 |
06/24/2026 | 2.90 | 3.10 | 2.81 | 2.90 | -1.69% | 7,061 |
06/23/2026 | 3.00 | 3.00 | 2.95 | 2.95 | -4.53% | 960 |
06/22/2026 | 3.09 | 3.09 | 3.09 | 3.09 | 0.00% | 776 |
06/18/2026 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 452 |
06/17/2026 | 3.17 | 3.19 | 2.92 | 3.10 | +0.32% | 2,343 |
06/16/2026 | 3.06 | 3.09 | 3.06 | 3.09 | +0.98% | 1,463 |
06/15/2026 | 3.20 | 3.20 | 2.83 | 3.06 | -1.29% | 4,505 |
06/12/2026 | 3.20 | 3.20 | 3.10 | 3.10 | 0.00% | 2,844 |
06/11/2026 | 3.17 | 3.17 | 3.10 | 3.10 | 0.00% | 835 |
06/10/2026 | 3.18 | 3.20 | 3.00 | 3.10 | -1.13% | 1,863 |
06/09/2026 | 3.02 | 3.14 | 2.96 | 3.14 | +4.52% | 3,000 |
06/08/2026 | 3.20 | 3.20 | 3.00 | 3.00 | -5.66% | 2,701 |
06/05/2026 | 3.16 | 3.20 | 3.05 | 3.18 | +0.95% | 3,441 |
06/04/2026 | 2.95 | 3.15 | 2.95 | 3.15 | +5.35% | 1,597 |
06/03/2026 | 3.13 | 3.15 | 2.99 | 2.99 | -5.38% | 1,879 |
06/02/2026 | 3.14 | 3.16 | 3.10 | 3.16 | +1.28% | 1,307 |
06/01/2026 | 3.14 | 3.16 | 3.08 | 3.12 | -0.32% | 1,465 |
05/29/2026 | 3.14 | 3.15 | 2.99 | 3.13 | +0.32% | 3,051 |
05/28/2026 | 3.00 | 3.16 | 3.00 | 3.12 | +3.65% | 2,444 |
05/27/2026 | 3.13 | 3.17 | 3.00 | 3.01 | -5.05% | 1,633 |
05/26/2026 | 3.13 | 3.17 | 2.90 | 3.17 | -0.63% | 18,208 |
05/22/2026 | 3.17 | 3.27 | 3.00 | 3.19 | +4.25% | 4,101 |
05/21/2026 | 3.18 | 3.18 | 3.02 | 3.06 | -1.92% | 4,343 |
05/20/2026 | 3.06 | 3.14 | 3.06 | 3.12 | +2.63% | 4,160 |
05/19/2026 | 3.25 | 3.80 | 3.01 | 3.04 | -10.32% | 8,544 |
05/18/2026 | 3.45 | 3.81 | 3.31 | 3.39 | -7.88% | 11,655 |
05/15/2026 | 3.36 | 3.85 | 3.11 | 3.68 | +0.82% | 9,866 |
05/14/2026 | 2.98 | 3.84 | 2.98 | 3.65 | +17.74% | 34,398 |
05/13/2026 | 3.04 | 3.18 | 2.75 | 3.10 | +0.81% | 20,675 |
05/12/2026 | 3.29 | 3.40 | 2.98 | 3.08 | +2.50% | 8,654 |
05/11/2026 | 3.18 | 3.18 | 2.88 | 3.00 | -1.64% | 8,630 |
05/08/2026 | 2.85 | 3.18 | 2.54 | 3.05 | -1.61% | 28,353 |
05/07/2026 | 3.06 | 3.20 | 3.06 | 3.10 | +1.31% | 3,580 |
05/06/2026 | 3.13 | 3.17 | 3.00 | 3.06 | +0.66% | 1,353 |
05/05/2026 | 3.12 | 3.12 | 3.04 | 3.04 | +6.67% | 773 |
05/04/2026 | 2.64 | 2.88 | 2.64 | 2.85 | +2.52% | 3,114 |
05/01/2026 | 2.79 | 2.79 | 2.78 | 2.78 | +3.35% | 438 |
04/30/2026 | 2.81 | 2.81 | 2.60 | 2.69 | +0.37% | 1,350 |
04/30/2026 |
-$0.05 Earnings | |||||
04/29/2026 | 2.84 | 2.84 | 2.67 | 2.68 | -1.47% | 3,081 |
04/28/2026 | 2.78 | 2.79 | 2.58 | 2.72 | -7.80% | 12,005 |
04/27/2026 | 2.76 | 2.95 | 2.76 | 2.95 | +3.51% | 2,438 |
04/24/2026 | 3.11 | 3.14 | 2.85 | 2.85 | -16.91% | 684 |
04/21/2026 | 3.43 | 3.60 | 3.42 | 3.43 | 0.00% | 3,291 |
04/20/2026 | 3.20 | 3.43 | 3.20 | 3.43 | +7.18% | 1,246 |
04/17/2026 | 3.33 | 3.33 | 3.20 | 3.20 | -7.37% | 3,084 |
04/16/2026 | 3.10 | 3.46 | 2.95 | 3.46 | +16.72% | 5,581 |
04/15/2026 | 2.80 | 2.96 | 2.75 | 2.96 | +9.43% | 2,419 |
04/14/2026 | 2.93 | 2.93 | 2.59 | 2.71 | -9.83% | 6,741 |
04/13/2026 | 3.00 | 3.06 | 2.92 | 3.00 | -4.46% | 4,069 |
04/10/2026 | 3.10 | 3.14 | 3.10 | 3.14 | +0.16% | 935 |
04/09/2026 | 3.19 | 3.30 | 3.12 | 3.14 | -1.42% | 9,186 |
04/08/2026 | 3.18 | 3.18 | 3.18 | 3.18 | +3.92% | 469 |
04/07/2026 | 3.00 | 3.06 | 3.00 | 3.06 | -6.42% | 3,900 |
04/06/2026 | 3.20 | 3.27 | 3.20 | 3.27 | -0.09% | 1,031 |
04/02/2026 | 3.23 | 3.45 | 3.16 | 3.27 | -7.42% | 5,572 |
04/01/2026 | 3.54 | 3.54 | 3.54 | 3.54 | -9.59% | 561 |
03/31/2026 | 3.92 | 3.93 | 3.61 | 3.91 | -3.92% | 6,998 |
03/30/2026 | 3.94 | 4.07 | 3.94 | 4.07 | +2.51% | 716 |
03/27/2026 | 4.07 | 4.07 | 3.40 | 3.97 | -2.22% | 3,159 |
03/26/2026 | 3.85 | 4.11 | 3.82 | 4.06 | -1.46% | 2,191 |
03/25/2026 | 3.90 | 4.33 | 3.90 | 4.12 | +15.08% | 7,075 |
03/24/2026 | 3.59 | 3.73 | 3.58 | 3.58 | -9.14% | 5,469 |
03/23/2026 | 4.51 | 4.51 | 3.94 | 3.94 | -11.21% | 5,643 |
03/20/2026 | 4.73 | 4.73 | 4.44 | 4.44 | +0.02% | 739 |
03/19/2026 | 4.51 | 4.51 | 4.43 | 4.44 | -5.14% | 1,273 |
03/18/2026 | 4.68 | 4.68 | 4.68 | 4.68 | -2.75% | 179 |
03/17/2026 | 4.80 | 5.00 | 4.62 | 4.81 | +0.20% | 5,480 |
03/11/2026 | 4.94 | 4.94 | 4.80 | 4.80 | -1.49% | 284 |
03/10/2026 | 4.87 | 4.87 | 4.87 | 4.87 | +0.46% | 602 |
03/09/2026 | 5.00 | 5.00 | 4.85 | 4.85 | +1.04% | 2,791 |
03/06/2026 | 4.80 | 4.88 | 4.80 | 4.80 | -2.44% | 54,630 |
03/05/2026 | 4.91 | 4.92 | 4.91 | 4.92 | -0.61% | 10,083 |
03/04/2026 | 4.99 | 5.20 | 4.95 | 4.95 | -3.88% | 2,308 |
03/03/2026 | 5.15 | 5.15 | 5.15 | 5.15 | +6.19% | 240 |
03/02/2026 | 5.00 | 5.00 | 4.85 | 4.85 | -7.28% | 9,786 |
02/27/2026 | 5.00 | 5.23 | 5.00 | 5.23 | -1.11% | 3,928 |
02/26/2026 | 5.12 | 5.39 | 4.90 | 5.29 | -4.00% | 9,862 |
02/25/2026 | 5.58 | 5.58 | 5.51 | 5.51 | 0.00% | 876 |
02/24/2026 | 5.51 | 5.51 | 5.50 | 5.51 | 0.00% | 1,126 |
02/23/2026 | 5.59 | 5.59 | 5.49 | 5.51 | -1.43% | 2,415 |
02/20/2026 | 5.44 | 5.65 | 5.44 | 5.59 | -1.24% | 877 |
02/19/2026 | 5.54 | 5.68 | 5.54 | 5.66 | +1.98% | 1,110 |
02/18/2026 | 5.60 | 5.60 | 5.40 | 5.55 | +2.49% | 1,015 |
02/17/2026 | 5.32 | 5.60 | 5.32 | 5.42 | -3.64% | 2,299 |
02/13/2026 | 5.43 | 5.65 | 5.17 | 5.62 | -0.53% | 5,331 |
02/12/2026 | 5.23 | 5.65 | 5.23 | 5.65 | -0.53% | 4,015 |
02/11/2026 | 5.70 | 5.70 | 5.56 | 5.68 | +0.76% | 3,206 |