CNFinance Stock Price History
NYSE: CNFFinanceFinance: Consumer ServicesUSD
1.95-0.03 (-1.52%)
At close: Oct 9, 10:46 AM ET · Delayed 15 min
CNF price history at a glance
The price history for CNFinance (CNF) on this page begins on November 5, 2018, when the stock closed at $72.60; it most recently closed at $1.95 on October 5, 2026. The highest price in this record is $77.40, reached on November 5, 2018; the latest close is 97.5% below that peak. Across the 7 complete calendar years in the table, CNF finished higher in 1 and lower in 6. Its best year was 2023 (+29.8%) and its worst was 2022 (-58.1%).
Over roughly 8 years the share price changed -97.3%, a -36.7% compound annual price return (excluding dividends). In the last 12 months alone, CNF has lost 60.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $77.40
- Date of high
- Nov 5, 2018
- Low since 2018
- $1.74
- Date of low
- Sep 21, 2026
- 52-week high
- $6.49
- 52-week low
- $1.37
- Last close
- $1.95
CNF returns
1 week
+1.04%
1 month
-5.34%
3 months
-25.57%
6 months
-37.90%
Year to date
-67.77%
1 year
-60.12%
3 years
-95.04%
5 years
-96.25%
CNF price return, excluding dividends.
CNF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.95 | -67.50% |
| 2025 | 6.00 | -41.18% |
| 2024 | 10.20 | -54.05% |
| 2023 | 22.20 | +29.82% |
| 2022 | 17.10 | -58.09% |
| 2021 | 40.80 | -3.09% |
| 2020 | 42.10 | -7.68% |
| 2019 | 45.60 | -21.38% |
| 2018* | 58.00 | -20.11% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
CNF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.95 | 1.96 | 1.93 | 1.95 | -1.52% | |
| 1.86 | 1.98 | 1.86 | 1.98 | +4.21% | |
| 1.82 | 1.90 | 1.82 | 1.90 | -0.52% | |
| 1.93 | 2.01 | 1.86 | 1.91 | -1.04% | |
| 1.94 | 1.94 | 1.90 | 1.93 | -3.50% | |
| 1.90 | 2.01 | 1.90 | 2.00 | +2.56% | |
| 1.90 | 1.95 | 1.90 | 1.95 | 0.00% | |
| 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | |
| 1.90 | 2.00 | 1.89 | 1.99 | +1.02% | |
| 1.94 | 2.14 | 1.82 | 1.97 | +5.35% | |
| 1.76 | 1.87 | 1.76 | 1.87 | +7.47% | |
| 1.90 | 1.92 | 1.74 | 1.74 | -4.40% | |
| 1.82 | 1.90 | 1.82 | 1.82 | -2.15% | |
| 1.89 | 1.89 | 1.75 | 1.86 | -1.06% | |
| 1.88 | 1.88 | 1.82 | 1.88 | 0.00% | |
| 1.84 | 1.88 | 1.78 | 1.88 | +2.73% | |
| 1.85 | 1.85 | 1.83 | 1.83 | +0.55% | |
| 1.90 | 1.90 | 1.76 | 1.82 | -4.21% | |
| 1.96 | 1.96 | 1.90 | 1.90 | -2.56% | |
| 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | |
| 1.99 | 2.00 | 1.90 | 2.00 | -2.91% | |
| 2.04 | 2.06 | 2.04 | 2.06 | +2.49% | |
| 2.16 | 2.16 | 1.94 | 2.01 | -8.64% | |
| 2.20 | 2.20 | 2.18 | 2.20 | +0.92% | |
| 2.23 | 2.29 | 2.17 | 2.18 | -0.91% | |
| 2.24 | 2.25 | 2.17 | 2.20 | -2.22% | |
| 2.18 | 2.25 | 2.11 | 2.25 | +2.27% | |
| 2.12 | 2.22 | 2.12 | 2.20 | 0.00% | |
| 2.21 | 2.21 | 2.17 | 2.20 | +1.38% | |
| 2.35 | 2.35 | 2.16 | 2.17 | -1.81% | |
| 2.25 | 2.25 | 2.21 | 2.21 | +0.45% | |
| 2.20 | 2.21 | 2.11 | 2.20 | +0.46% | |
| 2.22 | 2.25 | 2.15 | 2.19 | -1.35% | |
| 2.25 | 2.29 | 2.22 | 2.22 | -1.33% | |
| 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | |
| 2.25 | 2.27 | 2.22 | 2.25 | -3.43% | |
| 2.29 | 2.33 | 2.27 | 2.33 | +1.75% | |
| 2.28 | 2.32 | 2.26 | 2.29 | +1.78% | |
| 2.30 | 2.30 | 2.22 | 2.25 | -7.41% | |
| 2.25 | 2.46 | 2.25 | 2.43 | +6.11% | |
| 2.22 | 2.29 | 2.20 | 2.29 | +1.78% | |
| 2.31 | 2.31 | 2.20 | 2.25 | -1.75% | |
| 2.22 | 2.30 | 2.16 | 2.29 | +3.15% | |
| 2.10 | 2.25 | 2.10 | 2.22 | -1.77% | |
| 2.15 | 2.41 | 2.10 | 2.26 | -3.00% | |
| 2.37 | 2.37 | 2.11 | 2.33 | 0.00% | |
| 2.16 | 2.33 | 2.05 | 2.33 | +8.88% | |
| 2.05 | 2.18 | 2.05 | 2.14 | +4.39% | |
| 2.10 | 2.15 | 2.05 | 2.05 | -6.82% | |
| 2.04 | 2.20 | 2.04 | 2.20 | -7.17% | |
| 2.16 | 2.37 | 2.08 | 2.37 | -2.47% | |
| 2.39 | 2.43 | 2.35 | 2.43 | +6.58% | |
| 2.23 | 2.33 | 2.22 | 2.28 | -4.60% | |
| 2.35 | 2.39 | 2.34 | 2.39 | +3.46% | |
| 2.35 | 2.44 | 2.31 | 2.31 | -1.70% | |
| 2.40 | 2.46 | 2.29 | 2.35 | -0.84% | |
| 2.46 | 2.55 | 2.32 | 2.37 | -7.78% | |
| 2.99 | 2.99 | 2.51 | 2.57 | -11.99% | |
| 2.45 | 3.39 | 2.45 | 2.92 | +19.18% | |
| 2.30 | 2.49 | 2.30 | 2.45 | +4.70% | |
| 2.33 | 2.40 | 2.20 | 2.34 | +4.93% | |
| 2.49 | 2.52 | 2.22 | 2.23 | -13.57% | |
| 2.65 | 2.65 | 2.31 | 2.58 | -1.53% | |
| 2.70 | 2.70 | 2.60 | 2.62 | -2.96% | |
| 2.75 | 2.90 | 2.65 | 2.70 | -1.82% | |
| 2.75 | 2.75 | 2.75 | 2.75 | -2.83% | |
| 2.85 | 2.93 | 2.73 | 2.83 | -0.70% | |
| 2.83 | 2.97 | 2.83 | 2.85 | -3.06% | |
| 2.91 | 3.00 | 2.81 | 2.94 | +2.44% | |
| 2.71 | 2.96 | 2.71 | 2.87 | +3.61% | |
| 2.75 | 2.99 | 2.60 | 2.77 | +1.84% | |
| 2.75 | 2.85 | 2.72 | 2.72 | -5.23% | |
| 2.93 | 2.93 | 2.85 | 2.87 | +1.06% | |
| 2.90 | 3.01 | 2.80 | 2.84 | -2.07% | |
| 2.90 | 3.10 | 2.81 | 2.90 | -1.69% | |
| 3.00 | 3.00 | 2.95 | 2.95 | -4.53% | |
| 3.09 | 3.09 | 3.09 | 3.09 | 0.00% | |
| 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | |
| 3.17 | 3.19 | 2.92 | 3.10 | +0.32% | |
| 3.06 | 3.09 | 3.06 | 3.09 | +0.98% | |
| 3.20 | 3.20 | 2.83 | 3.06 | -1.29% | |
| 3.20 | 3.20 | 3.10 | 3.10 | 0.00% | |
| 3.17 | 3.17 | 3.10 | 3.10 | 0.00% | |
| 3.18 | 3.20 | 3.00 | 3.10 | -1.27% | |
| 3.02 | 3.14 | 2.96 | 3.14 | +4.67% | |
| 3.20 | 3.20 | 3.00 | 3.00 | -5.66% | |
| 3.16 | 3.20 | 3.05 | 3.18 | +0.95% | |
| 2.95 | 3.15 | 2.95 | 3.15 | +5.35% | |
| 3.13 | 3.15 | 2.99 | 2.99 | -5.38% | |
| 3.14 | 3.16 | 3.10 | 3.16 | +1.28% | |
| 3.14 | 3.16 | 3.08 | 3.12 | -0.32% | |
| 3.14 | 3.15 | 2.99 | 3.13 | +0.32% | |
| 3.00 | 3.16 | 3.00 | 3.12 | +3.65% | |
| 3.13 | 3.17 | 3.00 | 3.01 | -5.05% | |
| 3.13 | 3.17 | 2.90 | 3.17 | -0.63% | |
| 3.17 | 3.27 | 3.00 | 3.19 | +4.25% | |
| 3.18 | 3.18 | 3.02 | 3.06 | -1.92% | |
| 3.06 | 3.14 | 3.06 | 3.12 | +2.63% | |
| 3.25 | 3.80 | 3.01 | 3.04 | -10.32% | |
| 3.45 | 3.81 | 3.31 | 3.39 | -7.88% | |
| 3.36 | 3.85 | 3.11 | 3.68 | +0.82% | |
| 2.98 | 3.84 | 2.98 | 3.65 | +17.74% | |
| 3.04 | 3.18 | 2.75 | 3.10 | +0.65% | |
| 3.29 | 3.40 | 2.98 | 3.08 | +2.67% | |
| 3.18 | 3.18 | 2.88 | 3.00 | -1.64% | |
| 2.85 | 3.18 | 2.54 | 3.05 | -1.61% | |
| 3.06 | 3.20 | 3.06 | 3.10 | +1.31% | |
| 3.13 | 3.17 | 3.00 | 3.06 | +0.66% | |
| 3.12 | 3.12 | 3.04 | 3.04 | +6.67% | |
| 2.64 | 2.88 | 2.64 | 2.85 | +2.52% | |
| 2.79 | 2.79 | 2.78 | 2.78 | +3.35% | |
| 2.81 | 2.81 | 2.60 | 2.69 | +0.37% | |
| 2.84 | 2.84 | 2.67 | 2.68 | -1.47% | |
| 2.78 | 2.79 | 2.58 | 2.72 | -7.80% | |
| 2.76 | 2.95 | 2.76 | 2.95 | +3.51% | |
| 3.11 | 3.14 | 2.85 | 2.85 | -16.91% | |
| 3.43 | 3.43 | 3.43 | 3.43 | 0.00% | |
| 3.43 | 3.43 | 3.43 | 3.43 | 0.00% | |
| 3.43 | 3.60 | 3.42 | 3.43 | 0.00% | |
| 3.20 | 3.43 | 3.20 | 3.43 | +7.19% | |
| 3.33 | 3.33 | 3.20 | 3.20 | -7.51% | |
| 3.10 | 3.46 | 2.95 | 3.46 | +16.89% | |
| 2.80 | 2.96 | 2.75 | 2.96 | +9.23% | |
| 2.93 | 2.93 | 2.59 | 2.71 | -9.67% | |
| 3.00 | 3.06 | 2.92 | 3.00 | -4.46% | |
| 3.10 | 3.14 | 3.10 | 3.14 | 0.00% | |
| 3.19 | 3.30 | 3.12 | 3.14 | -1.26% | |
| 3.18 | 3.18 | 3.18 | 3.18 | +3.92% | |
| 3.00 | 3.06 | 3.00 | 3.06 | -6.42% | |
| 3.20 | 3.27 | 3.20 | 3.27 | 0.00% | |
| 3.23 | 3.45 | 3.16 | 3.27 | -7.63% | |
| 3.54 | 3.54 | 3.54 | 3.54 | -9.46% | |
| 3.92 | 3.93 | 3.61 | 3.91 | -3.93% | |
| 3.94 | 4.07 | 3.94 | 4.07 | +2.52% | |
| 4.07 | 4.07 | 3.40 | 3.97 | -2.22% | |
| 3.85 | 4.11 | 3.82 | 4.06 | -1.46% | |
| 3.90 | 4.33 | 3.90 | 4.12 | +15.08% | |
| 3.59 | 3.73 | 3.58 | 3.58 | -9.14% | |
| 4.51 | 4.51 | 3.94 | 3.94 | -11.26% | |
| 4.73 | 4.73 | 4.44 | 4.44 | 0.00% | |
| 4.51 | 4.51 | 4.43 | 4.44 | -5.13% | |
| 4.68 | 4.68 | 4.68 | 4.68 | -2.70% | |
| 4.80 | 5.00 | 4.62 | 4.81 | +0.21% | |
| 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | |
| 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | |
| 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | |
| 4.94 | 4.94 | 4.80 | 4.80 | -1.44% | |
| 4.87 | 4.87 | 4.87 | 4.87 | +0.41% | |
| 5.00 | 5.00 | 4.85 | 4.85 | +1.04% | |
| 4.80 | 4.88 | 4.80 | 4.80 | -2.44% | |
| 4.91 | 4.92 | 4.91 | 4.92 | -0.61% | |
| 4.99 | 5.20 | 4.95 | 4.95 | -3.88% | |
| 5.15 | 5.15 | 5.15 | 5.15 | +6.19% | |
| 5.00 | 5.00 | 4.85 | 4.85 | -7.27% | |
| 5.00 | 5.23 | 5.00 | 5.23 | -1.13% | |
| 5.12 | 5.39 | 4.90 | 5.29 | -3.99% | |
| 5.58 | 5.58 | 5.51 | 5.51 | 0.00% | |
| 5.51 | 5.51 | 5.50 | 5.51 | 0.00% | |
| 5.59 | 5.59 | 5.49 | 5.51 | -1.43% | |
| 5.44 | 5.65 | 5.44 | 5.59 | -1.24% | |
| 5.54 | 5.68 | 5.54 | 5.66 | +1.98% | |
| 5.60 | 5.60 | 5.40 | 5.55 | +2.40% | |
| 5.32 | 5.60 | 5.32 | 5.42 | -3.56% | |
| 5.43 | 5.65 | 5.17 | 5.62 | -0.53% | |
| 5.23 | 5.65 | 5.23 | 5.65 | -0.53% | |
| 5.70 | 5.70 | 5.56 | 5.68 | +0.71% | |
| 5.72 | 5.76 | 5.64 | 5.64 | -1.57% | |
| 5.63 | 5.75 | 5.33 | 5.73 | +2.32% | |
| 5.87 | 5.87 | 5.60 | 5.60 | -2.95% | |
| 5.80 | 5.80 | 5.65 | 5.77 | -0.17% | |
| 5.90 | 5.90 | 5.55 | 5.78 | +0.70% | |
| 5.92 | 6.00 | 5.61 | 5.74 | -2.88% | |
| 5.70 | 5.98 | 5.50 | 5.91 | -0.17% | |
| 5.78 | 5.99 | 5.65 | 5.92 | +4.23% | |
| 5.86 | 5.86 | 5.64 | 5.68 | -1.39% | |
| 5.30 | 5.78 | 5.30 | 5.76 | +14.97% | |
| 5.60 | 5.65 | 5.01 | 5.01 | -11.48% | |
| 5.80 | 5.80 | 5.30 | 5.66 | -1.74% | |
| 5.05 | 5.79 | 4.93 | 5.76 | +13.83% | |
| 4.58 | 5.09 | 4.55 | 5.06 | +14.74% | |
| 4.20 | 4.42 | 4.00 | 4.41 | +9.70% | |
| 4.80 | 4.80 | 4.02 | 4.02 | -10.86% | |
| 4.54 | 4.54 | 4.30 | 4.51 | +0.89% | |
| 4.78 | 4.80 | 4.47 | 4.47 | -14.04% | |
| 5.30 | 5.30 | 5.18 | 5.20 | +1.36% | |
| 5.20 | 5.20 | 5.00 | 5.13 | -0.39% | |
| 5.10 | 5.64 | 4.90 | 5.15 | +2.79% | |
| 5.50 | 5.71 | 4.70 | 5.01 | -4.57% | |
| 5.27 | 5.27 | 5.25 | 5.25 | -0.57% | |
| 6.00 | 6.00 | 5.17 | 5.28 | -9.12% | |
| 5.88 | 6.00 | 5.80 | 5.81 | -1.53% | |
| 6.17 | 6.19 | 5.80 | 5.90 | -1.67% | |
| 6.02 | 6.30 | 6.00 | 6.00 | -0.83% | |
| 6.30 | 6.40 | 6.00 | 6.05 | -4.57% | |
| 6.35 | 6.49 | 6.30 | 6.34 | -1.09% | |
| 6.10 | 6.49 | 6.10 | 6.41 | +2.72% | |
| 6.20 | 6.25 | 6.20 | 6.24 | +0.81% | |
| 6.09 | 6.21 | 6.01 | 6.19 | +1.81% | |
| 6.05 | 6.09 | 5.95 | 6.08 | +1.33% | |
| 6.10 | 6.10 | 5.90 | 6.00 | -3.23% | |
| 6.00 | 6.20 | 6.00 | 6.20 | +3.33% | |
| 5.95 | 6.06 | 5.90 | 6.00 | +0.33% | |
| 5.90 | 6.00 | 5.90 | 5.98 | +2.57% | |
| 6.00 | 6.07 | 5.70 | 5.83 | -0.68% | |
| 5.99 | 6.09 | 5.70 | 5.87 | -3.61% | |
| 6.00 | 6.10 | 5.99 | 6.09 | +1.50% | |
| 6.00 | 6.00 | 5.95 | 6.00 | +0.17% | |
| 5.98 | 6.01 | 5.90 | 5.99 | +0.17% | |
| 5.88 | 6.00 | 5.88 | 5.98 | +4.55% | |
| 5.65 | 5.88 | 5.64 | 5.72 | +1.60% | |
| 5.80 | 6.00 | 5.63 | 5.63 | -4.58% | |
| 5.68 | 5.90 | 5.60 | 5.90 | +3.87% | |
| 5.72 | 5.95 | 5.66 | 5.68 | -4.86% | |
| 5.94 | 5.98 | 5.55 | 5.97 | +2.93% | |
| 5.50 | 5.90 | 5.47 | 5.80 | +5.84% | |
| 5.50 | 5.50 | 5.37 | 5.48 | -0.36% | |
| 5.50 | 5.50 | 5.35 | 5.50 | +3.58% | |
| 5.08 | 5.50 | 4.90 | 5.31 | +3.91% | |
| 5.38 | 5.40 | 5.00 | 5.11 | -1.16% | |
| 4.87 | 5.17 | 4.85 | 5.17 | +8.61% | |
| 4.34 | 4.79 | 4.34 | 4.76 | +6.97% | |
| 4.66 | 4.70 | 4.45 | 4.45 | -7.10% | |
| 4.71 | 4.86 | 4.51 | 4.79 | -1.64% | |
| 5.00 | 5.00 | 4.69 | 4.87 | -5.44% | |
| 5.30 | 5.48 | 4.95 | 5.15 | +0.39% | |
| 5.30 | 5.35 | 5.04 | 5.13 | -0.77% | |
| 5.03 | 5.25 | 5.03 | 5.17 | -0.39% | |
| 5.06 | 5.19 | 4.92 | 5.19 | +3.80% | |
| 5.05 | 5.14 | 4.90 | 5.00 | +2.04% | |
| 4.98 | 5.10 | 4.89 | 4.90 | -1.61% | |
| 5.10 | 5.10 | 4.88 | 4.98 | +0.81% | |
| 5.00 | 5.00 | 4.90 | 4.94 | -1.40% | |
| 5.19 | 5.49 | 5.00 | 5.01 | -3.47% | |
| 5.00 | 5.20 | 4.76 | 5.19 | +3.80% | |
| 4.85 | 5.00 | 4.85 | 5.00 | +3.73% | |
| 4.87 | 4.90 | 4.75 | 4.82 | -0.21% | |
| 4.61 | 5.00 | 4.61 | 4.83 | +2.33% | |
| 4.68 | 4.85 | 4.60 | 4.72 | +2.83% | |
| 4.54 | 4.80 | 4.34 | 4.59 | +1.10% | |
| 4.80 | 4.84 | 4.41 | 4.54 | -6.78% | |
| 4.90 | 4.96 | 4.70 | 4.87 | +2.74% | |
| 4.89 | 4.91 | 4.70 | 4.74 | -3.07% | |
| 4.90 | 4.91 | 4.76 | 4.89 | +0.20% | |
| 4.85 | 4.97 | 4.74 | 4.88 | +2.95% | |
| 4.94 | 5.06 | 4.66 | 4.74 | -4.05% | |
| 4.61 | 5.10 | 4.61 | 4.94 | +6.47% | |
| 4.52 | 4.69 | 4.52 | 4.64 | -3.33% | |
| 4.33 | 5.25 | 4.31 | 4.80 | +10.09% | |
| 4.12 | 4.50 | 4.06 | 4.36 | +9.82% | |
| 4.94 | 4.94 | 3.65 | 3.97 | -18.81% | |
| 4.57 | 5.00 | 4.57 | 4.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNF chart for longer ranges.