Get the Stockscreener App
3.77
0.79%
-0.03
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 April 02, 2026, is $3.77.
- 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 $3.68 on March 03, 2026. Since then, C 1 Fund Inc's stock price has risen over 2.45% to $3.77 now.
- The 52-week high stock price for CFND is $9.68, representing a 156.76% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for CFND is $3.68, indicating a -2.39% decrease from the current share price, occurred on March 03, 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $3.77 | $3.68 | $0.09 | 5,864.0 | -0.79% |
| Apr 01, 2026 | $3.87 | $3.75 | $0.12 | 9,454.0 | -1.30% |
| Mar 31, 2026 | $3.97 | $3.69 | $0.278 | 34,624.0 | +2.94% |
| Mar 30, 2026 | $3.85 | $3.69 | $0.16 | 30,206.0 | +0.00% |
| Mar 27, 2026 | $3.81 | $3.69 | $0.12 | 18,773.0 | -3.86% |
| Mar 26, 2026 | $3.98 | $3.81 | $0.17 | 17,448.0 | -2.99% |
| Mar 25, 2026 | $4.18 | $3.96 | $0.2194 | 34,084.0 | +2.30% |
| Mar 24, 2026 | $3.94 | $3.78 | $0.16 | 63,718.0 | -1.01% |
| Mar 23, 2026 | $3.99 | $3.85 | $0.1399 | 9,480.0 | -0.50% |
| Mar 20, 2026 | $3.98 | $3.82 | $0.16 | 11,985.0 | -1.00% |
| Mar 19, 2026 | $4.03 | $3.96 | $0.07 | 5,416.0 | -0.74% |
| Mar 18, 2026 | $4.10 | $4.00 | $0.10 | 9,986.0 | -1.22% |
| Mar 17, 2026 | $4.10 | $3.90 | $0.20 | 13,196.0 | +2.50% |
| Mar 16, 2026 | $4.09 | $3.85 | $0.24 | 11,354.0 | +1.78% |
| Mar 13, 2026 | $4.00 | $3.80 | $0.20 | 13,514.0 | +3.42% |
| Mar 12, 2026 | $3.98 | $3.80 | $0.1835 | 10,944.0 | -3.31% |
| Mar 11, 2026 | $3.99 | $3.90 | $0.0899 | 3,851.0 | -0.76% |
| Mar 10, 2026 | $4.18 | $3.80 | $0.3799 | 14,503.0 | +1.54% |
| Mar 09, 2026 | $3.96 | $3.75 | $0.21 | 11,597.0 | +2.63% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $3.87 | $3.68 | $0.19 | 21,182.0 | -2.08% |
| 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% |
0.59%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):