5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
+6.43%
3 MONTH PERFORMANCE
+6.75%
6 MONTH PERFORMANCE
+4.55%
YEAR-TO-DATE PERFORMANCE
+3.39%
1 YEAR PERFORMANCE
+0.16%
CNA Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $49.64 | $49.32 (-0.64%) | $49.86 | $48.85 | 407.95 K | $13.37 B |
| 02/17/2026 | $49.07 | $49.66 (1.2%) | $49.87 | $48.88 | 513.90 K | $13.46 B |
| 02/13/2026 | $48.77 | $48.69 (-0.16%) | $48.84 | $48.21 | 393.20 K | $13.20 B |
| 02/12/2026 | $48.81 | $48.91 (0.2%) | $49.17 | $48.36 | 369.20 K | $13.26 B |
| 02/11/2026 | $48.24 | $48.55 (0.64%) | $48.84 | $47.65 | 425.40 K | $13.16 B |
| 02/10/2026 | $48.15 | $48.80 (1.35%) | $49.11 | $47.65 | 680.70 K | $13.23 B |
| 02/09/2026 | $49.94 | $49.13 (-1.62%) | $50.72 | $48.65 | 827.52 K | $13.32 B |
| 02/06/2026 | $50.00 | $49.83 (-0.34%) | $50.70 | $49.81 | 435.00 K | $13.51 B |
| 02/05/2026 | $49.65 | $50.10 (0.91%) | $50.52 | $49.65 | 441.90 K | $13.58 B |
| 02/04/2026 | $49.03 | $49.51 (0.98%) | $50.31 | $48.75 | 510.00 K | $13.42 B |
| 02/03/2026 | $48.21 | $48.74 (1.1%) | $49.25 | $48.16 | 380.50 K | $13.21 B |
| 02/02/2026 | $48.11 | $48.35 (0.5%) | $48.45 | $47.87 | 385.20 K | $13.11 B |
| 01/30/2026 | $47.82 | $47.86 (0.08%) | $48.09 | $47.31 | 305.10 K | $12.97 B |
| 01/29/2026 | $47.48 | $47.78 (0.63%) | $47.89 | $47.39 | 364.65 K | $12.95 B |
| 01/28/2026 | $46.58 | $47.23 (1.4%) | $47.38 | $46.53 | 405.74 K | $12.80 B |
| 01/27/2026 | $46.96 | $46.74 (-0.47%) | $46.96 | $46.54 | 254.00 K | $12.67 B |
| 01/26/2026 | $46.47 | $47.02 (1.18%) | $47.20 | $46.35 | 281.10 K | $12.75 B |
| 01/23/2026 | $46.15 | $46.27 (0.26%) | $46.42 | $45.72 | 309.50 K | $12.54 B |
| 01/22/2026 | $46.13 | $46.30 (0.37%) | $46.44 | $45.88 | 342.10 K | $12.55 B |
| 01/21/2026 | $46.55 | $46.41 (-0.3%) | $46.79 | $45.81 | 293.13 K | $12.58 B |
| 01/20/2026 | $46.22 | $46.40 (0.39%) | $46.93 | $46.21 | 422.82 K | $12.58 B |
| 01/16/2026 | $46.42 | $46.38 (-0.09%) | $46.50 | $46.04 | 265.93 K | $12.57 B |
| 01/15/2026 | $46.32 | $46.42 (0.22%) | $46.73 | $46.23 | 309.63 K | $12.58 B |
| 01/14/2026 | $45.54 | $46.18 (1.41%) | $46.24 | $45.54 | 351.88 K | $12.52 B |
| 01/13/2026 | $46.29 | $45.42 (-1.88%) | $46.43 | $45.21 | 277.12 K | $12.31 B |
| 01/12/2026 | $46.41 | $46.38 (-0.06%) | $46.82 | $46.09 | 325.00 K | $12.57 B |
| 01/09/2026 | $46.97 | $46.35 (-1.32%) | $47.30 | $46.27 | 386.40 K | $12.57 B |
| 01/08/2026 | $46.68 | $47.01 (0.71%) | $47.52 | $46.68 | 274.44 K | $12.74 B |
| 01/07/2026 | $46.57 | $46.57 (0%) | $46.73 | $46.34 | 374.85 K | $12.63 B |
| 01/06/2026 | $47.17 | $46.62 (-1.17%) | $47.17 | $46.24 | 565.13 K | $12.64 B |
| 01/05/2026 | $46.52 | $47.44 (1.98%) | $47.77 | $46.52 | 401.60 K | $12.86 B |
| 01/02/2026 | $47.62 | $46.87 (-1.57%) | $47.62 | $46.52 | 400.00 K | $12.71 B |
| 12/31/2025 | $47.83 | $47.74 (-0.19%) | $47.94 | $47.62 | 309.10 K | $12.94 B |
| 12/30/2025 | $48.01 | $47.91 (-0.21%) | $48.07 | $47.70 | 275.01 K | $12.99 B |
| 12/29/2025 | $47.84 | $48.03 (0.4%) | $48.12 | $47.69 | 331.00 K | $13.02 B |
| 12/26/2025 | $47.90 | $47.76 (-0.29%) | $48.14 | $47.54 | 226.60 K | $12.95 B |
| 12/24/2025 | $47.73 | $47.88 (0.31%) | $48.05 | $47.70 | 139.90 K | $12.98 B |
| 12/23/2025 | $47.98 | $47.85 (-0.27%) | $48.19 | $47.75 | 280.90 K | $12.97 B |
| 12/22/2025 | $47.28 | $47.83 (1.16%) | $48.10 | $47.21 | 424.40 K | $12.97 B |
| 12/19/2025 | $47.67 | $47.43 (-0.5%) | $47.94 | $47.42 | 1.14 M | $12.86 B |
| 12/18/2025 | $47.43 | $47.81 (0.8%) | $47.85 | $47.28 | 410.11 K | $12.96 B |
| 12/17/2025 | $47.02 | $47.63 (1.3%) | $47.80 | $47.02 | 389.70 K | $12.91 B |
| 12/16/2025 | $47.47 | $47.13 (-0.72%) | $47.56 | $46.72 | 543.30 K | $12.78 B |
| 12/15/2025 | $47.03 | $47.29 (0.55%) | $47.40 | $46.83 | 428.11 K | $12.82 B |
| 12/12/2025 | $46.65 | $46.57 (-0.17%) | $46.75 | $46.40 | 357.50 K | $12.63 B |
| 12/11/2025 | $45.35 | $46.38 (2.27%) | $46.60 | $45.29 | 520.70 K | $12.57 B |
| 12/10/2025 | $44.69 | $45.09 (0.9%) | $45.13 | $44.54 | 2.90 M | $12.22 B |
| 12/09/2025 | $44.16 | $44.67 (1.15%) | $44.73 | $44.16 | 420.90 K | $12.11 B |
| 12/08/2025 | $44.15 | $44.17 (0.05%) | $44.25 | $43.80 | 550.40 K | $11.97 B |
| 12/05/2025 | $44.92 | $44.25 (-1.49%) | $44.93 | $44.16 | 468.72 K | $12.00 B |
| 12/04/2025 | $45.85 | $45.06 (-1.72%) | $46.21 | $44.83 | 534.50 K | $12.22 B |
| 12/03/2025 | $46.18 | $46.01 (-0.37%) | $46.41 | $45.65 | 213.64 K | $12.47 B |
| 12/02/2025 | $46.16 | $46.23 (0.15%) | $46.46 | $45.63 | 326.50 K | $12.53 B |
| 12/01/2025 | $46.92 | $46.18 (-1.58%) | $47.04 | $45.99 | 367.23 K | $12.52 B |
| 11/28/2025 | $46.85 | $46.75 (-0.21%) | $47.03 | $46.67 | 134.80 K | $12.67 B |
| 11/26/2025 | $46.75 | $46.93 (0.39%) | $47.18 | $46.75 | 237.50 K | $12.72 B |
| 11/25/2025 | $46.70 | $46.73 (0.06%) | $47.08 | $46.60 | 241.22 K | $12.67 B |
| 11/24/2025 | $46.41 | $46.48 (0.15%) | $46.59 | $46.06 | 350.30 K | $12.60 B |
| 11/21/2025 | $46.32 | $46.48 (0.35%) | $46.89 | $46.32 | 324.43 K | $12.60 B |
| 11/20/2025 | $46.20 | $46.23 (0.06%) | $46.59 | $45.92 | 243.22 K | $12.53 B |
| 11/19/2025 | $46.20 | $46.03 (-0.37%) | $46.38 | $45.83 | 274.22 K | $12.48 B |
| 11/18/2025 | $45.78 | $46.24 (1%) | $46.40 | $45.46 | 260.80 K | $12.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
