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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	18.73	18.36	18.36	18.8	18.31	473,100
October 21, 2025	18.61	18.74	18.74	18.87	18.58	383,500
October 20, 2025	18.48	18.7	18.7	18.72	18.34	524,933
October 17, 2025	18.22	18.28	18.28	18.39	18.09	702,900
October 16, 2025	18.64	18.14	18.14	18.67	18.08	664,000
October 15, 2025	18.8	18.65	18.65	18.92	18.55	472,519
October 14, 2025	18.36	18.74	18.74	19	18.29	574,727
October 13, 2025	18.16	18.53	18.53	18.56	18.16	486,100
October 10, 2025	18.54	18.07	18.07	18.58	18.07	641,800
October 09, 2025	18.67	18.49	18.49	18.74	18.42	583,401
October 08, 2025	18.69	18.68	18.68	18.84	18.57	479,100
October 07, 2025	18.79	18.64	18.64	19.01	18.45	563,721
October 06, 2025	18.59	18.81	18.81	19.01	18.47	830,235
October 03, 2025	18.2	18.55	18.55	18.6	18.2	610,200
October 02, 2025	18.1	18.17	18.17	18.26	17.99	664,800
October 01, 2025	18.18	18.1	18.1	18.44	17.95	755,300
September 30, 2025	18.58	18.31	18.31	18.7	18.2	631,519
September 29, 2025	18.36	18.54	18.54	18.56	18.06	630,300
September 26, 2025	18.37	18.31	18.31	18.66	18.28	669,012
September 25, 2025	18.27	18.42	18.42	18.49	18.26	575,827
September 24, 2025	18.61	18.33	18.33	18.75	18.32	510,100
September 23, 2025	19.03	18.6	18.6	19.11	18.58	731,310
September 22, 2025	19.02	18.94	18.94	19.13	18.77	798,000
September 19, 2025	19.61	19.1	19.1	19.66	19.08	1.44M
September 18, 2025	19.55	19.54	19.54	19.88	19.52	787,200
September 17, 2025	19.6	19.47	19.47	19.83	19.37	902,400

Cannae Holdings, Inc. (CNNE) NYSE