CNFinance (CNF) Stock Chart & Stock Price History → “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad) Free CNF Stock Alerts $1.55 -0.05 (-3.13%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends CNFinance Stock Price Performance5 Day Performance+3.33%1 Month Performance-13.89%3 Month Performance-32.90%6 Month Performance-27.23%Year-To-Date Performance-30.18%1 Year Performance-47.46% Receive CNF Stock News and Ratings via Email Sign-up to receive the latest news and ratings for CNFinance and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. CNF Stock Chart for Saturday, June, 1, 2024 CNF Chart by TradingView CNFinance Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$1.60$1.48-7.50%$1.63$1.487,914 shs$101.50 million05/30/2024$1.50$1.60+6.67%$1.69$1.4811,378 shs$109.73 million05/29/2024$1.50$1.50$1.60$1.5010,559 shs$102.87 million05/28/2024$1.50$1.50$1.56$1.5011,653 shs$102.87 million05/27/2024$1.50$1.50$1.51$1.477,700 shs$102.87 million05/24/2024$1.50$1.50$1.51$1.497,755 shs$102.87 million Get the Latest News and Ratings for CNF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CNFinance and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$1.50$1.50$1.54$1.502,062 shs$102.87 million05/22/2024$1.50$1.50$1.52$1.4610,476 shs$102.87 million05/21/2024$1.50$1.50$1.54$1.475,653 shs$102.87 million05/20/2024$1.57$1.50-4.46%$1.55$1.4912,782 shs$102.87 million05/17/2024$1.62$1.47-9.26%$1.68$1.3924,576 shs$100.81 million05/16/2024$1.61$1.62+0.62%$1.67$1.6113,394 shs$111.10 million05/15/2024$1.68$1.61-4.17%$1.67$1.5533,183 shs$110.41 million05/14/2024$1.64$1.68+2.44%$1.68$1.671,385 shs$116.59 million05/13/2024$1.70$1.64-3.53%$1.70$1.643,543 shs$112.47 million05/10/2024$1.70$1.70+0.12%$1.70$1.6018,292 shs$116.59 million05/09/2024$1.65$1.70+2.91%$1.70$1.5812,422 shs$116.45 million05/08/2024$1.69$1.65-2.08%$1.70$1.5534,973 shs$113.16 million05/07/2024$1.78$1.69-5.34%$1.77$1.6627,719 shs$115.56 million05/06/2024$1.78$1.78$1.89$1.6530,047 shs$122.07 million05/03/2024$1.85$1.78-3.78%$1.85$1.5732,035 shs$122.07 million05/02/2024$1.80$1.85+2.78%$1.86$1.803,823 shs$126.87 million05/01/2024$1.85$1.80-2.70%$1.88$1.804,933 shs$123.44 million04/30/2024$1.83$1.85+1.09%$1.85$1.778,079 shs$126.87 million04/29/2024$1.87$1.83-2.14%$1.89$1.807,412 shs$125.51 million04/26/2024$1.85$1.87+1.08%$1.89$1.861,638 shs$128.25 million04/25/2024$1.83$1.85+1.09%$1.89$1.821,156 shs$126.88 million04/24/2024$1.84$1.83-0.27%$1.84$1.822,291 shs$125.50 million04/23/2024$1.85$1.84-0.81%$1.87$1.8011,423 shs$125.84 million04/22/2024$1.82$1.85+1.65%$1.86$1.7810,761 shs$126.87 million04/19/2024$1.85$1.82-1.62%$1.87$1.7511,043 shs$124.82 million04/18/2024$1.87$1.85-1.07%$1.89$1.8310,735 shs$126.87 million04/17/2024$1.87$1.87$1.91$1.835,039 shs$128.25 million04/16/2024$1.80$1.87+3.89%$1.90$1.824,658 shs$128.25 million04/15/2024$1.85$1.80-2.70%$1.96$1.7914,602 shs$140.36 million04/12/2024$1.77$1.85+4.52%$1.95$1.7515,817 shs$144.26 million04/11/2024$1.90$1.77-6.84%$2.02$1.7761,656 shs$138.02 million04/10/2024$2.05$1.90-7.32%$2.05$1.9025,372 shs$148.16 million04/09/2024$2.03$2.05+0.99%$2.05$1.982,697 shs$159.86 million04/08/2024$2.02$2.03+0.50%$2.05$2.038,342 shs$158.30 millionThe #1 Crypto That You Don’t Own… Yet (Ad)There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details…04/05/2024$2.03$2.02-0.49%$2.04$2.024,064 shs$157.52 million04/04/2024$1.98$2.03+2.53%$2.06$2.036,288 shs$158.30 million04/03/2024$2.04$1.98-2.94%$2.05$1.909,875 shs$154.40 million04/02/2024$2.03$2.04+0.49%$2.05$2.035,329 shs$159.08 million04/01/2024$2.07$2.03-1.93%$2.15$2.0315,366 shs$158.30 million03/29/2024$2.10$2.07-1.43%$2.11$2.078,459 shs$161.42 million03/28/2024$2.10$2.10$2.10$2.088,459 shs$163.76 million03/27/2024$2.10$2.10$2.11$2.0711,261 shs$163.76 million03/26/2024$2.07$2.10+1.45%$2.14$2.0510,766 shs$163.76 million03/25/2024$2.08$2.07-0.48%$2.18$2.0115,194 shs$161.42 million03/22/2024$2.14$2.08-2.80%$2.14$2.083,648 shs$0.0003/21/2024$2.14$2.14$2.18$2.105,482 shs$146.76 million03/20/2024$2.14$2.14+0.05%$2.16$2.129,490 shs$0.0003/19/2024$2.13$2.14+0.42%$2.19$2.096,044 shs$0.0003/18/2024$2.09$2.13+1.91%$2.20$2.0551,691 shs$0.0003/15/2024$2.07$2.09+0.97%$2.19$2.0014,233 shs$0.0003/14/2024$2.13$2.07-2.82%$2.20$2.0715,504 shs$0.0003/13/2024$2.07$2.13+2.90%$2.17$2.0017,884 shs$0.0003/12/2024$1.98$2.07+4.55%$2.13$1.9519,637 shs$0.0003/11/2024$2.03$1.98-2.46%$2.02$1.975,662 shs$0.0003/08/2024$2.00$2.03+1.50%$2.19$2.0212,541 shs$0.0003/07/2024$2.33$2.00-14.16%$2.28$1.6688,490 shs$137.16 million03/06/2024$2.34$2.33-0.43%$2.34$2.303,440 shs$0.0003/05/2024$2.29$2.34+2.41%$2.34$2.256,615 shs$0.0003/04/2024$2.31$2.29-1.08%$2.30$2.263,970 shs$0.0003/01/2024$2.28$2.31+1.32%$2.34$2.265,212 shs$0.0002/29/2024$2.24$2.28+1.79%$2.34$2.285,519 shs$0.00 Related Companies: MDB Capital Stock Price Chart OppFi Stock Price Chart Greystone Housing Impact Investors Stock Price Chart Jiayin Group Stock Price Chart Qudian Stock Price Chart LexinFintech Stock Price Chart HIVE Digital Technologies Stock Price Chart Bakkt Stock Price Chart Bit Digital Stock Price Chart X Financial Stock Price Chart Receive CNF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CNFinance and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CNF) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CNFinance Holdings Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.