Get the Stockscreener App
4.92
0.41%
0.02
Pre-market:
5.07
0.15
+3.05%
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 January 27, 2026, is $4.92.
- 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 $4.53 on January 08, 2026. Since then, C 1 Fund Inc's stock price has risen over 8.61% to $4.92 now.
- The 52-week high stock price for CFND is $9.68, representing a 96.75% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for CFND is $4.53, indicating a -7.93% decrease from the current share price, occurred on January 08, 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $4.98 | $4.86 | $0.12 | 8,537.0 | +0.41% |
| Jan 26, 2026 | $4.99 | $4.86 | $0.13 | 8,167.0 | -1.01% |
| Jan 23, 2026 | $4.99 | $4.86 | $0.13 | 3,259.0 | -0.40% |
| Jan 22, 2026 | $5.02 | $4.89 | $0.13 | 12,466.0 | +0.00% |
| Jan 21, 2026 | $4.97 | $4.85 | $0.125 | 36,471.0 | +2.05% |
| Jan 20, 2026 | $4.95 | $4.81 | $0.14 | 24,765.0 | -2.21% |
| Jan 16, 2026 | $4.99 | $4.85 | $0.14 | 11,609.0 | -0.60% |
| Jan 15, 2026 | $5.05 | $4.95 | $0.10 | 16,510.0 | -0.79% |
| Jan 14, 2026 | $5.07 | $4.83 | $0.24 | 84,190.0 | +4.77% |
| Jan 13, 2026 | $4.88 | $4.73 | $0.15 | 5,390.0 | -0.41% |
| Jan 12, 2026 | $4.86 | $4.72 | $0.14 | 15,689.0 | +0.21% |
| Jan 09, 2026 | $4.87 | $4.78 | $0.09 | 5,657.0 | +0.42% |
| Jan 08, 2026 | $4.85 | $4.53 | $0.32 | 80,277.0 | -1.23% |
| Jan 07, 2026 | $5.02 | $4.80 | $0.22 | 40,833.0 | -2.99% |
| Jan 06, 2026 | $5.12 | $4.80 | $0.32 | 50,944.0 | -0.99% |
| Jan 05, 2026 | $5.15 | $5.02 | $0.13 | 24,038.0 | -0.39% |
| Jan 02, 2026 | $5.09 | $4.93 | $0.16 | 30,536.0 | +3.88% |
| Dec 31, 2025 | $4.99 | $4.83 | $0.16 | 44,152.0 | -0.41% |
| Dec 30, 2025 | $4.99 | $4.86 | $0.13 | 70,575.0 | -1.40% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $5.15 | $4.53 | $0.62 | 467,875.0 | +0.41% |
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% |
0.21%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):