Get the Stockscreener App
8.38
3.46%
0.28
After Hours:
8.36
-0.02
-0.24%
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 October 10, 2025, is $8.38.
- 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 $7.58 on September 16, 2025. Since then, C 1 Fund Inc's stock price has risen over 10.55% to $8.38 now.
- The 52-week high stock price for CFND is $9.68, representing a 15.51% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for CFND is $7.58, indicating a -9.55% decrease from the current share price, occurred on September 16, 2025.
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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $8.64 | $8.33 | $0.3096 | 89,178.0 | +3.46% |
| Oct 09, 2025 | $8.20 | $7.91 | $0.29 | 21,840.0 | -1.94% |
| Oct 08, 2025 | $8.40 | $8.18 | $0.2235 | 18,132.0 | +0.85% |
| Oct 07, 2025 | $8.45 | $7.69 | $0.76 | 22,684.0 | -2.21% |
| Oct 06, 2025 | $8.45 | $8.21 | $0.24 | 19,361.0 | +2.63% |
| Oct 03, 2025 | $8.28 | $8.15 | $0.125 | 7,522.0 | -0.85% |
| Oct 02, 2025 | $8.30 | $8.10 | $0.20 | 13,701.0 | -0.60% |
| Oct 01, 2025 | $8.28 | $8.10 | $0.18 | 12,023.0 | +1.60% |
| Sep 30, 2025 | $8.46 | $8.15 | $0.315 | 23,968.0 | -1.69% |
| Sep 29, 2025 | $8.30 | $8.15 | $0.15 | 13,842.0 | +0.12% |
| Sep 26, 2025 | $8.35 | $8.23 | $0.115 | 3,807.0 | -0.60% |
| Sep 25, 2025 | $8.34 | $8.12 | $0.22 | 19,755.0 | -0.72% |
| Sep 24, 2025 | $8.53 | $8.36 | $0.17 | 29,317.0 | -0.01% |
| Sep 23, 2025 | $8.51 | $8.24 | $0.27 | 59,502.0 | +0.37% |
| Sep 22, 2025 | $8.50 | $8.30 | $0.198 | 41,311.0 | +0.12% |
| Sep 19, 2025 | $8.48 | $8.20 | $0.28 | 27,734.0 | +1.83% |
| Sep 18, 2025 | $8.60 | $8.10 | $0.50 | 110,010.0 | +1.23% |
| Sep 17, 2025 | $8.50 | $7.90 | $0.60 | 127,790.0 | +2.53% |
| Sep 16, 2025 | $8.05 | $7.58 | $0.47 | 81,170.0 | -2.11% |
| Sep 15, 2025 | $8.08 | $7.90 | $0.18 | 26,256.0 | +0.88% |
| Sep 12, 2025 | $8.20 | $7.81 | $0.39 | 150,845.0 | -2.08% |
| Sep 11, 2025 | $8.45 | $8.12 | $0.33 | 44,218.0 | -1.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $8.64 | $7.69 | $0.9496 | 293,619.0 | +2.82% |
| 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% |
4.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):