Is CNFinance Holdings Limited (CNF) a Buy, Sell, or Hold?
NYSE : CNF
CNFinance Holdings Limited — Stock Chart
$2.365 USD
-$0.2 (-7.98%)
- Volume
- 15.42K
- Average Volume
- 16.4K
- Market Capitalization
- $7.09M
- P/E Ratio
- -0.01
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $8.80
- Year Low
- $2.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.27
CNF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-21 | $2.46 | $2.37 | -3.87% | 15419 |
| 2026-07-20 | $2.99 | $2.57 | -14.05% | 32004 |
| 2026-07-17 | $2.45 | $2.92 | 19.18% | 545.43K |
| 2026-07-16 | $2.30 | $2.45 | 6.52% | 19332 |
| 2026-07-15 | $2.33 | $2.34 | 0.43% | 8700 |
| 2026-07-14 | $2.49 | $2.23 | -10.44% | 22201 |
| 2026-07-13 | $2.65 | $2.58 | -2.64% | 64100 |
| 2026-07-10 | $2.70 | $2.62 | -2.96% | 13587 |
| 2026-07-09 | $2.75 | $2.70 | -1.82% | 13600 |
| 2026-07-08 | $2.75 | $2.75 | 0.00% | 514 |
| 2026-07-07 | $2.85 | $2.83 | -0.70% | 5100 |
| 2026-07-06 | $2.83 | $2.85 | 0.71% | 3318 |
| 2026-07-02 | $2.91 | $2.94 | 1.03% | 16500 |
| 2026-07-01 | $2.71 | $2.87 | 5.90% | 4700 |
| 2026-06-30 | $2.75 | $2.77 | 0.73% | 5715 |
| 2026-06-29 | $2.75 | $2.72 | -1.09% | 2933 |
| 2026-06-26 | $2.93 | $2.87 | -2.05% | 4200 |
| 2026-06-25 | $2.90 | $2.84 | -2.07% | 7500 |
| 2026-06-24 | $2.90 | $2.90 | 0.00% | 7100 |
| 2026-06-23 | $3.00 | $2.95 | -1.67% | 1000 |
| 2026-06-22 | $3.09 | $3.09 | 0.00% | 800 |
| 2026-06-18 | $3.09 | $3.09 | 0.00% | 500 |
| 2026-06-17 | $3.17 | $3.10 | -2.21% | 2343 |
| 2026-06-16 | $3.06 | $3.09 | 0.98% | 1500 |
| 2026-06-15 | $3.20 | $3.06 | -4.38% | 4505 |
| 2026-06-12 | $3.20 | $3.10 | -3.13% | 2844 |
| 2026-06-11 | $3.17 | $3.10 | -2.21% | 835 |
| 2026-06-10 | $3.18 | $3.10 | -2.52% | 1900 |
| 2026-06-09 | $3.02 | $3.14 | 3.97% | 3000 |
| 2026-06-08 | $3.20 | $3.00 | -6.25% | 2701 |
| 2026-06-05 | $3.16 | $3.18 | 0.63% | 3441 |
| 2026-06-04 | $2.95 | $3.15 | 6.78% | 1600 |
| 2026-06-03 | $3.13 | $2.99 | -4.47% | 1900 |
| 2026-06-02 | $3.14 | $3.16 | 0.64% | 1307 |
| 2026-06-01 | $3.14 | $3.12 | -0.64% | 1500 |
| 2026-05-29 | $3.14 | $3.13 | -0.32% | 3100 |
| 2026-05-28 | $3.00 | $3.12 | 4.00% | 2444 |
| 2026-05-27 | $3.13 | $3.01 | -3.83% | 1633 |
| 2026-05-26 | $3.13 | $3.17 | 1.28% | 18208 |
| 2026-05-22 | $3.17 | $3.19 | 0.63% | 4101 |
| 2026-05-21 | $3.18 | $3.06 | -3.77% | 4343 |
| 2026-05-20 | $3.06 | $3.12 | 1.96% | 4200 |
| 2026-05-19 | $3.25 | $3.04 | -6.46% | 8544 |
| 2026-05-18 | $3.45 | $3.39 | -1.74% | 11700 |
| 2026-05-15 | $3.36 | $3.68 | 9.52% | 9900 |
| 2026-05-14 | $2.98 | $3.65 | 22.48% | 34400 |
| 2026-05-13 | $3.04 | $3.10 | 1.97% | 20700 |
| 2026-05-12 | $3.29 | $3.08 | -6.38% | 8700 |
| 2026-05-11 | $3.18 | $3.00 | -5.66% | 8630 |
| 2026-05-08 | $2.85 | $3.05 | 7.02% | 28400 |
| 2026-05-07 | $3.06 | $3.10 | 1.31% | 3600 |
| 2026-05-06 | $3.13 | $3.06 | -2.24% | 1400 |
| 2026-05-05 | $3.12 | $3.04 | -2.56% | 869 |
| 2026-05-04 | $2.64 | $2.85 | 7.95% | 3114 |
| 2026-05-01 | $2.79 | $2.78 | -0.36% | 438 |
| 2026-04-30 | $2.81 | $2.69 | -4.27% | 1400 |
| 2026-04-29 | $2.84 | $2.68 | -5.63% | 3100 |
| 2026-04-28 | $2.78 | $2.72 | -2.16% | 12005 |
| 2026-04-27 | $2.76 | $2.95 | 6.88% | 2438 |
| 2026-04-24 | $3.11 | $2.85 | -8.36% | 700 |
| 2026-04-23 | $3.43 | $3.43 | 0.00% | - |
| 2026-04-22 | $3.43 | $3.43 | 0.00% | - |
| 2026-04-21 | $3.43 | $3.43 | 0.00% | 3300 |
| 2026-04-20 | $3.20 | $3.43 | 7.19% | 3080 |
| 2026-04-17 | $3.33 | $3.20 | -3.90% | 3100 |
| 2026-04-16 | $3.10 | $3.46 | 11.61% | 5581 |
| 2026-04-15 | $2.80 | $2.96 | 5.71% | 2419 |
| 2026-04-14 | $2.93 | $2.71 | -7.51% | 6741 |
| 2026-04-13 | $3.00 | $3.00 | 0.00% | 4100 |
| 2026-04-10 | $3.10 | $3.14 | 1.29% | 9184 |
| 2026-04-09 | $3.19 | $3.14 | -1.57% | 9200 |
| 2026-04-08 | $3.18 | $3.18 | 0.00% | 500 |
| 2026-04-07 | $3.00 | $3.06 | 2.00% | 3900 |
| 2026-04-06 | $3.20 | $3.27 | 2.19% | 1031 |
| 2026-04-02 | $3.23 | $3.27 | 1.24% | 5600 |
| 2026-04-01 | $3.54 | $3.54 | 0.00% | 600 |
| 2026-03-31 | $3.92 | $3.91 | -0.26% | 7000 |
| 2026-03-30 | $3.94 | $4.07 | 3.30% | 3159 |
| 2026-03-27 | $4.07 | $3.97 | -2.46% | 3200 |
| 2026-03-26 | $3.85 | $4.06 | 5.45% | 2200 |
| 2026-03-25 | $3.90 | $4.12 | 5.64% | 7100 |
| 2026-03-24 | $3.59 | $3.58 | -0.28% | 5500 |
| 2026-03-23 | $4.51 | $3.94 | -12.64% | 5643 |
| 2026-03-20 | $4.73 | $4.44 | -6.13% | 739 |
| 2026-03-19 | $4.51 | $4.44 | -1.55% | 1300 |
| 2026-03-18 | $4.68 | $4.68 | 0.00% | 200 |
| 2026-03-17 | $4.80 | $4.81 | 0.21% | 5500 |
| 2026-03-16 | $4.80 | $4.80 | 0.00% | 84 |
| 2026-03-13 | $4.80 | $4.80 | 0.00% | - |
| 2026-03-12 | $4.80 | $4.80 | 0.00% | 94 |