Get the Stockscreener App
3.47
0.58%
0.02
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 June 17, 2026, is $3.47.
- 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 $2.852 on June 05, 2026. Since then, C 1 Fund Inc's stock price has risen over 21.67% to $3.47 now.
- The 52-week high stock price for CFND is $9.68, representing a 178.96% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for CFND is $2.852, indicating a -17.81% decrease from the current share price, occurred on June 05, 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 |
|---|---|---|---|---|---|
| Jun 17, 2026 | $3.45 | $3.35 | $0.0999 | 4,586.0 | -0.58% |
| Jun 16, 2026 | $3.50 | $3.22 | $0.28 | 48,259.0 | +3.29% |
| Jun 15, 2026 | $3.39 | $3.05 | $0.34 | 33,913.0 | +7.05% |
| Jun 12, 2026 | $3.18 | $3.08 | $0.095 | 36,415.0 | -0.64% |
| Jun 11, 2026 | $3.23 | $3.10 | $0.13 | 28,162.0 | -0.32% |
| Jun 10, 2026 | $3.19 | $3.04 | $0.15 | 7,628.0 | +0.96% |
| Jun 09, 2026 | $3.19 | $3.05 | $0.1399 | 13,427.0 | -1.27% |
| Jun 08, 2026 | $3.20 | $2.96 | $0.24 | 25,984.0 | +6.76% |
| Jun 05, 2026 | $3.15 | $2.85 | $0.298 | 33,016.0 | -6.92% |
| Jun 04, 2026 | $3.19 | $3.05 | $0.14 | 32,697.0 | +3.58% |
| Jun 03, 2026 | $3.14 | $3.00 | $0.14 | 43,266.0 | -1.60% |
| Jun 02, 2026 | $3.28 | $3.09 | $0.1899 | 29,908.0 | -0.95% |
| Jun 01, 2026 | $3.50 | $3.11 | $0.39 | 57,378.0 | -10.26% |
| May 29, 2026 | $3.59 | $3.45 | $0.14 | 23,116.0 | -0.57% |
| May 28, 2026 | $3.66 | $3.50 | $0.16 | 29,548.0 | -1.40% |
| May 27, 2026 | $3.70 | $3.52 | $0.18 | 25,554.0 | -0.28% |
| May 26, 2026 | $3.69 | $3.53 | $0.1562 | 13,203.0 | -0.28% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $3.50 | $2.85 | $0.648 | 394,639.0 | -2.28% |
| May, 2026 | $3.83 | $3.18 | $0.6506 | 677,921.0 | -5.39% |
| 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% |
0.45%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):