Cannae Holdings, Inc. - CNNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	15.57	15.59	15.59	15.99	15.4	360,231
January 16, 2026	16.13	15.81	15.81	16.15	15.79	501,900
January 15, 2026	16.31	16.21	16.21	16.4	16.16	366,111
January 14, 2026	16.21	16.27	16.27	16.45	16.11	395,300
January 13, 2026	16.15	16.27	16.27	16.3	15.98	409,731
January 12, 2026	16.01	16.11	16.11	16.13	15.78	284,800
January 09, 2026	16.09	15.96	15.96	16.13	15.69	364,022
January 08, 2026	15.47	16.02	16.02	16.18	15.47	571,146
January 07, 2026	16.12	15.6	15.6	16.2	15.5	513,674
January 06, 2026	15.82	16.12	16.12	16.13	15.77	455,700
January 05, 2026	15.65	15.86	15.86	16.21	15.65	510,206
January 02, 2026	15.75	15.73	15.73	15.81	15.53	616,900
December 31, 2025	15.66	15.73	15.73	15.84	15.58	583,200
December 30, 2025	15.75	15.69	15.69	15.81	15.63	668,300
December 29, 2025	15.72	15.77	15.77	15.9	15.67	541,249
December 26, 2025	15.86	15.85	15.85	15.89	15.7	483,705
December 24, 2025	15.61	15.9	15.9	15.97	15.61	213,900
December 23, 2025	16.08	15.65	15.65	16.17	15.65	677,644
December 22, 2025	16.13	16.07	16.07	16.47	16.04	636,600
December 19, 2025	15.93	16.1	16.1	16.15	15.91	2.96M
December 18, 2025	16.19	15.98	15.98	16.24	15.93	716,208
December 17, 2025	16.08	15.97	15.97	16.36	15.92	778,240
December 16, 2025	16.28	16.25	16.1	16.36	16.07	879,109
December 15, 2025	16.97	16.25	16.25	16.97	16.23	983,524
December 12, 2025	17.19	16.85	16.85	17.22	16.81	863,333
December 11, 2025	16.82	17.1	17.1	17.24	16.8	775,541
December 10, 2025	16.69	16.75	16.75	16.91	16.57	474,510
December 09, 2025	16.37	16.74	16.74	16.83	16.37	571,600
December 08, 2025	16.45	16.37	16.37	16.49	16.18	892,907
December 05, 2025	16.85	16.38	16.38	16.85	16.37	619,821
December 04, 2025	16.77	16.84	16.84	16.9	16.52	623,800
December 03, 2025	16.36	16.77	16.77	16.78	16.27	675,900
December 02, 2025	16.34	16.29	16.29	16.41	16.16	659,000
December 01, 2025	16.18	16.34	16.34	16.41	16.13	674,743
November 28, 2025	16.08	16.1	16.1	16.26	16.02	438,200
November 26, 2025	15.73	16.07	16.07	16.13	15.64	844,112
November 25, 2025	15.97	15.76	15.76	16.23	15.75	751,900
November 24, 2025	15.68	15.94	15.94	16	15.54	840,623
November 21, 2025	15.2	15.74	15.74	15.93	15.1	672,047
November 20, 2025	15.38	15.13	15.13	15.61	15.08	726,700
November 19, 2025	15.1	15.22	15.22	15.41	15.09	650,486
November 18, 2025	15.12	15.14	15.14	15.3	15.05	404,700
November 17, 2025	15.36	15.18	15.18	15.46	15.15	567,457
November 14, 2025	15.67	15.52	15.52	15.67	15.13	685,600
November 13, 2025	15.75	15.81	15.81	16.26	15.7	927,643
November 12, 2025	15.5	15.99	15.99	16.16	15.14	1.24M
November 11, 2025	18.13	15.48	15.48	18.13	15.46	1.18M
November 10, 2025	17.46	17.24	17.24	17.66	17.2	784,721
November 07, 2025	17.37	17.36	17.36	17.63	17.22	467,500
November 06, 2025	17.83	17.41	17.41	17.83	17.29	426,247
November 05, 2025	17.7	17.8	17.8	17.9	17.57	564,600
November 04, 2025	17.59	17.71	17.71	17.8	17.52	421,230
November 03, 2025	17.8	17.61	17.61	18.42	17.58	566,135
October 31, 2025	17.74	17.88	17.88	17.91	17.63	568,105
October 30, 2025	17.76	17.83	17.83	18.04	17.68	507,902
October 29, 2025	18.45	17.93	17.93	18.56	17.79	622,375
October 28, 2025	18.68	18.54	18.54	18.78	18.51	340,800
October 27, 2025	18.8	18.65	18.65	18.85	18.56	297,400
October 24, 2025	18.66	18.71	18.71	18.79	18.41	373,223
October 23, 2025	18.48	18.49	18.49	18.55	18.25	357,613

Cannae Holdings, Inc. (CNNE) NYSE