Other US listings · CNFN · stock
CFN Enterprises Inc. (CNFN) stock price history
Every Other US listings trading session of CFN Enterprises Inc. from Jan 9, 2008 to Jul 17, 2026: 4,659 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CNFN adjusted close, 2008 to 2026
- $283.50
- All time high, 2015
- $3.14
- 52 week high, $0.4600 low
- 4,659
- Daily sessions since 2008
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
CNFN key facts
- CFN Enterprises Inc. (CNFN) closed at $0.5800 on Jul 17, 2026 on Other US listings.
- CNFN's all time high close is $283.50, set on Jul 1, 2015; its all time low close is $0.3200 on Jul 15, 2025.
- CNFN's 52 week range is $0.4600 to $3.14.
- CNFN returned -80.7% over the year to Jul 17, 2026 and -96.5% over five years.
- Over ten years CNFN returned -99%, -35.5% a year compounded.
- CNFN's deepest drawdown was -99.9% from Jul 1, 2015 to Jul 15, 2025.
- DataCedar holds 4,659 daily sessions of CNFN history from Jan 9, 2008, adjusted for splits and dividends, served by the API under a key.
CNFN price chart, 2008 to 2026
CNFN returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -42.0% |
| 6 months | -63.1% |
| Year to date | -63.1% |
| 1 year | -80.7% |
| 3 years | -61.3% |
| 5 years | -96.5% |
| 10 years | -98.8% |
| Since Jan 9, 2008 | -99.5% |
| Compound annual growth, 18.5 years | -24.8% |
CNFN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $283.50 on Jul 1, 2015
- All time low close
- $0.3200 on Jul 15, 2025
- 52 week high
- $3.14 on Aug 4, 2025
- 52 week low
- $0.4600 on May 7, 2026
- Deepest drawdown
- -99.9% from Jul 1, 2015 to Jul 15, 2025, not yet recovered
- Best single session
- +837.5% on Jul 16, 2025
- Worst single session
- -90.0% on Jul 15, 2025
- Volatility, 1 year annualised
- 202.2%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2024, +291%
- Worst calendar year
- 2022, -95%
CNFN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 9, 2008; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.57 | $1.74 | $0.4600 | $0.5800 | -63.1% | 46.8K | 135 |
| 2025 | $4.30 | $4.80 | $0.3200 | $1.57 | -63.5% | 99.7K | 250 |
| 2024 | $0.9000 | $10.00 | $0.9000 | $4.30 | +290.9% | 131.9K | 252 |
| 2023 | $1.40 | $3.90 | $0.6000 | $1.10 | +57.1% | 188.5K | 250 |
| 2022 | $14.00 | $15.00 | $0.6000 | $0.7000 | -95.0% | 63.5K | 251 |
| 2021 | $7.50 | $22.50 | $1.50 | $14.00 | +86.7% | 99.1K | 252 |
| 2020 | $7.50 | $16.50 | $1.50 | $7.50 | -16.7% | 44.6K | 253 |
| 2019 | $27.00 | $27.00 | $3.00 | $9.00 | -66.7% | 78.2K | 252 |
| 2018 | $42.00 | $60.00 | $15.00 | $27.00 | -35.7% | 34.3K | 251 |
| 2017 | $72.00 | $87.00 | $37.50 | $42.00 | -46.2% | 51.1K | 251 |
| 2016 | $73.50 | $82.50 | $31.50 | $78.00 | +6.1% | 53.1K | 252 |
| 2015 | $226.50 | $298.50 | $54.00 | $73.50 | -67.5% | 44.2K | 252 |
| 2014 | $214.50 | $285.00 | $130.50 | $226.50 | +6.3% | 25.6K | 252 |
| 2013 | $67.50 | $256.50 | $61.50 | $213.00 | +215.6% | 24.9K | 252 |
| 2012 | $45.00 | $97.50 | $45.00 | $67.50 | +50.0% | 13K | 250 |
| 2011 | $90.00 | $97.50 | $39.00 | $45.00 | -50.0% | 13.4K | 252 |
| 2010 | $97.50 | $97.50 | $72.00 | $90.00 | -7.7% | 4.8K | 252 |
| 2009 | $52.50 | $120.00 | $30.00 | $97.50 | +85.7% | 3.9K | 252 |
| 2008 | $75.00 | $120.00 | $37.50 | $52.50 | n/a | 3.5K | 248 |
CNFN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.5800 | 0.0% |
| June 2026 | $0.5800 | -35.6% |
| May 2026 | $0.9000 | 0.0% |
| April 2026 | $0.9000 | -16.7% |
| March 2026 | $1.08 | +1.9% |
| February 2026 | $1.06 | 0.0% |
| January 2026 | $1.06 | -32.5% |
| December 2025 | $1.57 | -43.7% |
| November 2025 | $2.79 | +29.8% |
| October 2025 | $2.15 | +7.0% |
| September 2025 | $2.01 | -13.7% |
| August 2025 | $2.33 | +4.5% |
About the CNFN data
Daily bars. 4,659 sessions from Jan 9, 2008 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CNFN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- CNDAU Concord Acquisition Corp II
- CNDAW Concord Acquisition Corp II
- CNDHF Conduit Holdings Ltd./Adr
- CNDIF Canadian Imperial Bank Of Commerce /Can/
- CNGKY Cheung Kong Property Holdings Limited/ADR
- CNGMY CNGR Advanced Material Co., Ltd/ADR
- CNLHN Connecticut Light & Power Co.
- CNLHO Connecticut Light & Power Co.
Browse Other US listings
Common questions
CNFN share price history
