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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	19.04	19.47	19.47	19.48	18.85	694,600
September 15, 2025	19.14	19.23	19.08	19.25	18.91	698,022
September 12, 2025	19.23	19.07	19.07	19.35	18.85	602,822
September 11, 2025	18.79	19.29	19.29	19.44	18.79	725,400
September 10, 2025	18.8	18.75	18.75	19.04	18.43	558,816
September 09, 2025	18.63	18.93	18.93	18.98	18.61	850,621
September 08, 2025	18.79	18.66	18.66	18.8	18.44	846,000
September 05, 2025	18.69	18.74	18.74	18.79	18.49	573,024
September 04, 2025	18.74	18.55	18.55	18.85	18.46	699,200
September 03, 2025	18.54	18.74	18.74	18.87	18.51	632,500
September 02, 2025	18.34	18.55	18.55	18.73	18.32	622,811
August 29, 2025	18.73	18.7	18.7	18.77	18.53	849,433
August 28, 2025	18.7	18.67	18.67	18.71	18.39	767,112
August 27, 2025	18.52	18.67	18.67	18.82	18.52	634,300
August 26, 2025	18.58	18.76	18.76	18.76	18.54	706,300
August 25, 2025	18.48	18.56	18.56	18.68	18.33	559,026
August 22, 2025	18.21	18.49	18.49	18.79	18.08	642,512
August 21, 2025	18.03	18.08	18.08	18.26	17.99	690,823
August 20, 2025	18.2	18.19	18.19	18.22	17.97	685,700
August 19, 2025	18.05	18.14	18.14	18.25	17.95	719,307
August 18, 2025	17.85	18.01	18.01	18.08	17.75	666,800
August 15, 2025	17.91	17.81	17.81	18.07	17.69	703,944
August 14, 2025	18.03	17.89	17.89	18.15	17.77	1.03M
August 13, 2025	17.88	18.25	18.25	18.43	17.51	1.61M
August 12, 2025	19.48	17.81	17.81	19.75	17.74	2.48M
August 11, 2025	19.88	20.11	20.11	20.23	19.84	688,224
August 08, 2025	19.89	19.88	19.88	20.02	19.75	580,500
August 07, 2025	20.44	19.68	19.68	20.56	19.54	661,814
August 06, 2025	20.25	20.49	20.49	20.5	20.16	426,304
August 05, 2025	20.86	20.24	20.24	20.94	20	686,713
August 04, 2025	20.81	20.93	20.93	21.02	20.72	424,036
August 01, 2025	20.96	20.71	20.71	21.13	20.66	531,800
July 31, 2025	21.33	21.38	21.38	21.53	21.26	449,700
July 30, 2025	21.62	21.41	21.41	21.78	21.3	478,347
July 29, 2025	21.86	21.64	21.64	21.86	21.55	443,600
July 28, 2025	21.83	21.67	21.67	21.84	21.61	434,900
July 25, 2025	21.79	21.8	21.8	21.88	21.71	489,400
July 24, 2025	21.77	21.75	21.75	21.92	21.7	679,400
July 23, 2025	21.73	21.91	21.91	21.96	21.54	1.01M
July 22, 2025	21.46	21.6	21.6	21.73	21.4	816,234
July 21, 2025	21.66	21.39	21.39	21.72	21.34	528,734
July 18, 2025	21.78	21.55	21.55	21.8	21.49	695,500
July 17, 2025	21.57	21.66	21.66	21.79	21.43	785,008
July 16, 2025	21.53	21.45	21.45	21.54	21.24	811,937
July 15, 2025	21.62	21.43	21.43	21.68	21.25	595,929
July 14, 2025	21.36	21.64	21.64	21.8	21.36	1.07M
July 11, 2025	21.15	21.4	21.4	21.42	21.1	594,141

Cannae Holdings, Inc. (CNNE) NYSE