Get the Stockscreener App
3.93
0.76%
-0.03
After Hours:
3.97
0.04
+1.02%
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 March 11, 2026, is $3.93.
- 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 6.79% to $3.93 now.
- The 52-week high stock price for CFND is $9.68, representing a 146.31% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for CFND is $3.68, indicating a -6.36% 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 06, 2026 | $3.87 | $3.75 | $0.1205 | 4,657.0 | -2.31% |
| Mar 05, 2026 | $3.96 | $3.81 | $0.15 | 10,099.0 | -0.77% |
| Mar 04, 2026 | $3.93 | $3.77 | $0.16 | 38,782.0 | +6.23% |
| Mar 03, 2026 | $3.80 | $3.68 | $0.1233 | 57,954.0 | -4.40% |
| Mar 02, 2026 | $3.93 | $3.70 | $0.2299 | 76,289.0 | -0.77% |
| Feb 27, 2026 | $3.98 | $3.80 | $0.18 | 51,795.0 | -2.99% |
| Feb 26, 2026 | $4.07 | $3.94 | $0.13 | 21,426.0 | -0.99% |
| Feb 25, 2026 | $4.08 | $3.85 | $0.2299 | 25,775.0 | +4.65% |
| Feb 24, 2026 | $3.89 | $3.82 | $0.07 | 2,967.0 | -1.02% |
| Feb 23, 2026 | $4.02 | $3.82 | $0.20 | 28,511.0 | -3.46% |
| Feb 20, 2026 | $4.05 | $3.84 | $0.21 | 9,869.0 | +3.05% |
| Feb 19, 2026 | $3.94 | $3.86 | $0.08 | 22,690.0 | -0.25% |
| Feb 18, 2026 | $3.98 | $3.89 | $0.09 | 29,575.0 | -1.50% |
| Feb 17, 2026 | $4.07 | $3.92 | $0.1499 | 30,391.0 | -3.85% |
| Feb 13, 2026 | $4.22 | $4.00 | $0.2199 | 12,882.0 | +2.72% |
| Feb 12, 2026 | $4.14 | $3.98 | $0.16 | 12,826.0 | -2.41% |
| Feb 11, 2026 | $4.20 | $4.05 | $0.15 | 5,928.0 | -0.24% |
| Feb 10, 2026 | $4.30 | $3.82 | $0.48 | 41,321.0 | -2.12% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $4.18 | $3.68 | $0.50 | 221,583.0 | +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% |
2.12%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):