CNFinance Holdings Limited (CNF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in CNFinance Holdings Limited (CNF) since IPO date, it would be worth $26.97 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $53.52, while $1000 invested 1 year ago would be worth $259.49. This corresponds to total returns of -97.3%, -94.65%, -74.05%, respectively, with annualized returns of -37.3%, -44.3%, -74.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2.1 | 2.05 | 2.05 | 2.15 | 2.05 | 1,289 |
| July 30, 2026 | 2.04 | 2.2 | 2.2 | 2.2 | 2.04 | 4,449 |
| July 29, 2026 | 2.16 | 2.37 | 2.37 | 2.37 | 2.08 | 18,089 |
| July 28, 2026 | 2.39 | 2.43 | 2.43 | 2.43 | 2.35 | 1,049 |
| July 27, 2026 | 2.23 | 2.28 | 2.28 | 2.33 | 2.22 | 1,935 |
| July 23, 2026 | 2.35 | 2.31 | 2.31 | 2.44 | 2.31 | 3,265 |
| July 22, 2026 | 2.4 | 2.35 | 2.35 | 2.46 | 2.3 | 10,211 |
| July 21, 2026 | 2.46 | 2.37 | 2.37 | 2.55 | 2.32 | 15,419 |
| July 20, 2026 | 2.99 | 2.57 | 2.57 | 2.99 | 2.51 | 32,004 |
| July 17, 2026 | 2.45 | 2.92 | 2.92 | 3.39 | 2.45 | 533,465 |
| July 16, 2026 | 2.3 | 2.45 | 2.45 | 2.49 | 2.3 | 19,332 |
| July 15, 2026 | 2.39 | 2.34 | 2.34 | 2.4 | 2.25 | 8,668 |
| July 14, 2026 | 2.49 | 2.23 | 2.23 | 2.52 | 2.22 | 22,201 |
| July 13, 2026 | 2.65 | 2.58 | 2.58 | 2.65 | 2.31 | 64,080 |
| July 10, 2026 | 2.7 | 2.6 | 2.6 | 2.7 | 2.6 | 13,587 |
| July 09, 2026 | 2.75 | 2.7 | 2.7 | 2.9 | 2.65 | 13,587 |
| July 08, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 514 |
| July 07, 2026 | 2.85 | 2.83 | 2.83 | 2.93 | 2.73 | 5,072 |
| July 06, 2026 | 2.83 | 2.85 | 2.85 | 2.97 | 2.83 | 3,294 |
| July 02, 2026 | 2.93 | 2.94 | 2.94 | 3 | 2.81 | 16,202 |
| July 01, 2026 | 2.71 | 2.87 | 2.87 | 2.96 | 2.71 | 4,658 |
| June 30, 2026 | 2.75 | 2.75 | 2.75 | 2.99 | 2.75 | 5,585 |
| June 29, 2026 | 2.75 | 2.72 | 2.72 | 2.85 | 2.72 | 2,929 |
| June 26, 2026 | 2.93 | 2.87 | 2.87 | 2.93 | 2.85 | 4,195 |
| June 25, 2026 | 2.88 | 3.06 | 3.06 | 3.06 | 2.8 | 7,423 |
| June 24, 2026 | 2.9 | 3.06 | 3.06 | 3.1 | 2.82 | 7,037 |
| June 23, 2026 | 3 | 2.95 | 2.95 | 3 | 2.95 | 960 |
| June 22, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 776 |
| June 18, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 214 |
| June 17, 2026 | 3.17 | 3.1 | 3.1 | 3.19 | 2.94 | 2,343 |
| June 16, 2026 | 3.06 | 3.09 | 3.09 | 3.09 | 3.06 | 1,463 |
| June 15, 2026 | 3.2 | 3.06 | 3.06 | 3.2 | 2.83 | 4,505 |
| June 12, 2026 | 3.2 | 3.1 | 3.1 | 3.2 | 3.1 | 2,814 |
| June 11, 2026 | 3.17 | 3.1 | 3.1 | 3.17 | 3.1 | 830 |
| June 10, 2026 | 3.18 | 3.1 | 3.1 | 3.18 | 3 | 1,863 |
| June 09, 2026 | 3.02 | 2.91 | 2.91 | 3.14 | 2.91 | 2,747 |
| June 08, 2026 | 3.05 | 3.01 | 3.01 | 3.2 | 3 | 2,672 |
| June 05, 2026 | 3.16 | 3.02 | 3.02 | 3.2 | 3.02 | 2,608 |
| June 04, 2026 | 2.95 | 3.15 | 3.15 | 3.15 | 2.95 | 1,597 |
| June 03, 2026 | 3.13 | 2.99 | 2.99 | 3.14 | 2.99 | 1,879 |
| June 02, 2026 | 3.14 | 3.16 | 3.16 | 3.16 | 3.1 | 1,282 |
| June 01, 2026 | 3.14 | 3.12 | 3.12 | 3.16 | 3.08 | 1,465 |
| May 29, 2026 | 3.14 | 3.13 | 3.13 | 3.15 | 2.99 | 3,051 |
| May 28, 2026 | 3 | 3.12 | 3.12 | 3.16 | 3 | 2,444 |
| May 27, 2026 | 3.13 | 3.01 | 3.01 | 3.17 | 3 | 1,633 |
| May 26, 2026 | 3.13 | 3.17 | 3.17 | 3.17 | 2.9 | 18,208 |
| May 22, 2026 | 3.17 | 3.19 | 3.19 | 3.27 | 3 | 4,101 |
| May 21, 2026 | 3.18 | 3.06 | 3.06 | 3.18 | 3.02 | 4,343 |
| May 20, 2026 | 3.06 | 3.12 | 3.12 | 3.14 | 3.06 | 4,160 |
| May 19, 2026 | 3.25 | 3.04 | 3.04 | 3.8 | 3.01 | 8,544 |
| May 18, 2026 | 3.45 | 3.39 | 3.39 | 3.81 | 3.31 | 11,655 |
| May 15, 2026 | 3.36 | 3.68 | 3.68 | 3.85 | 3.11 | 9,864 |
| May 14, 2026 | 2.98 | 3.65 | 3.65 | 3.84 | 2.98 | 34,398 |
| May 13, 2026 | 3.04 | 2.75 | 2.75 | 3.18 | 2.75 | 20,538 |
| May 12, 2026 | 3.29 | 3.08 | 3.08 | 3.4 | 2.98 | 8,654 |
| May 11, 2026 | 3.18 | 3 | 3 | 3.18 | 2.88 | 8,630 |
| May 08, 2026 | 2.85 | 3.05 | 3.05 | 3.18 | 2.54 | 28,299 |
| May 07, 2026 | 3.06 | 3.1 | 3.1 | 3.2 | 3.06 | 3,574 |
| May 06, 2026 | 3.13 | 3.06 | 3.06 | 3.17 | 3 | 1,343 |
| May 05, 2026 | 3.12 | 3.04 | 3.04 | 3.12 | 3.04 | 869 |