Get the Stockscreener App
3.60
0.55%
-0.02
Pre-market:
3.60
C 1 Fund Inc Stock (CFND) Price History
The historical daily chart and data for C 1 Fund Inc stock (CFND), show that the latest closing stock price as of May 22, 2026, is $3.60.
- C 1 Fund Inc all-time high stock price is $9.68, occurred on August 08, 2025.
- The lowest C 1 Fund Inc stock price recorded was $3.18 on May 12, 2026. Since then, C 1 Fund Inc's stock price has risen over 13.21% to $3.60 now.
- The 52-week high stock price for CFND is $9.68, representing a 168.89% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for CFND is $3.18, indicating a -11.67% decrease from the current share price, occurred on May 12, 2026.
The table below shows more information about CFND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $3.67 | $3.55 | $0.1186 | 5,646.0 | -0.55% |
| May 21, 2026 | $3.74 | $3.50 | $0.24 | 9,950.0 | +0.84% |
| May 20, 2026 | $3.65 | $3.28 | $0.368 | 44,791.0 | +6.85% |
| May 19, 2026 | $3.54 | $3.35 | $0.19 | 4,739.0 | -3.17% |
| May 18, 2026 | $3.55 | $3.35 | $0.20 | 8,195.0 | -1.14% |
| May 15, 2026 | $3.75 | $3.50 | $0.25 | 11,534.0 | -3.04% |
| May 14, 2026 | $3.62 | $3.27 | $0.35 | 56,793.0 | +8.38% |
| May 13, 2026 | $3.37 | $3.20 | $0.17 | 38,728.0 | +1.21% |
| May 12, 2026 | $3.53 | $3.18 | $0.35 | 83,097.0 | -5.71% |
| May 11, 2026 | $3.65 | $3.46 | $0.19 | 83,700.0 | +0.57% |
| May 08, 2026 | $3.54 | $3.38 | $0.16 | 63,097.0 | -1.14% |
| May 07, 2026 | $3.60 | $3.47 | $0.13 | 18,872.0 | -3.03% |
| May 06, 2026 | $3.66 | $3.56 | $0.10 | 32,441.0 | -1.09% |
| May 05, 2026 | $3.70 | $3.52 | $0.18 | 58,691.0 | -0.54% |
| May 04, 2026 | $3.77 | $3.64 | $0.13 | 42,214.0 | -1.60% |
| May 01, 2026 | $3.83 | $3.67 | $0.1606 | 24,012.0 | +1.08% |
| Apr 30, 2026 | $3.75 | $3.66 | $0.09 | 3,786.0 | +0.54% |
| Apr 29, 2026 | $3.71 | $3.64 | $0.07 | 24,747.0 | -0.54% |
| Apr 28, 2026 | $3.79 | $3.65 | $0.1376 | 7,839.0 | -2.11% |
C 1 Fund Inc Stock (CFND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C 1 Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CFND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 1 Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C 1 Fund Inc Stock (CFND) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.83 | $3.18 | $0.6506 | 592,146.0 | -2.96% |
| Apr, 2026 | $4.12 | $3.55 | $0.57 | 356,595.0 | -3.64% |
| Mar, 2026 | $4.18 | $3.68 | $0.50 | 502,460.0 | -1.03% |
| Feb, 2026 | $4.73 | $3.80 | $0.93 | 699,370.0 | -17.93% |
| Jan, 2026 | $5.15 | $4.53 | $0.62 | 557,617.0 | -3.27% |
C 1 Fund Inc Stock (CFND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.58 | $4.62 | $0.96 | 1,171,985.0 | -12.14% |
| Nov, 2025 | $7.71 | $4.78 | $2.93 | 878,680.0 | -25.83% |
| Oct, 2025 | $8.64 | $7.38 | $1.26 | 614,410.0 | -7.36% |
| Sep, 2025 | $9.01 | $7.58 | $1.43 | 1,007,912.0 | -4.23% |
| Aug, 2025 | $9.68 | $8.20 | $1.48 | 2,252,407.0 | +0.00% |
0.69%
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):