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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.38	13.2	13.2	13.59	13.17	383,900
February 19, 2026	13.28	13.44	13.44	13.46	13.1	344,353
February 18, 2026	13.13	13.38	13.38	13.4	13.01	366,600
February 17, 2026	13.37	13.12	13.12	13.41	12.98	563,129
February 13, 2026	13.4	13.29	13.29	13.59	13.28	569,708
February 12, 2026	13.85	13.34	13.34	13.97	13.3	452,500
February 11, 2026	14.18	13.76	13.76	14.32	13.73	482,500
February 10, 2026	14.14	14.17	14.17	14.45	14.09	305,825
February 09, 2026	14.24	14.22	14.22	14.38	14.05	274,000
February 06, 2026	14.34	14.24	14.24	14.42	14.11	519,700
February 05, 2026	14.66	14.18	14.18	14.67	14.12	396,123
February 04, 2026	14.25	14.76	14.76	14.77	14.25	542,200
February 03, 2026	14.42	14.25	14.25	14.48	13.83	749,039
February 02, 2026	14.41	14.47	14.47	14.58	14.3	746,600
January 30, 2026	14.37	14.41	14.41	14.54	14.11	439,447
January 29, 2026	14.32	14.54	14.54	14.6	14.2	554,701
January 28, 2026	14.78	14.32	14.32	14.86	14.27	446,901
January 27, 2026	15.02	14.75	14.75	15.17	14.73	471,309
January 26, 2026	15.61	15.15	15.15	15.7	15.09	405,938
January 23, 2026	15.82	15.64	15.64	15.82	15.47	413,642
January 22, 2026	15.79	15.86	15.86	16.02	15.76	375,646
January 21, 2026	15.65	15.74	15.74	15.86	15.64	309,219
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

Cannae Holdings, Inc. (CNNE) NYSE