Get the Stockscreener App
4.87
2.99%
-0.15
After Hours:
4.87
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 07, 2026, is $4.87.
- 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 $4.62 on December 24, 2025. Since then, C 1 Fund Inc's stock price has risen over 5.41% to $4.87 now.
- The 52-week high stock price for CFND is $9.68, representing a 98.77% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for CFND is $4.62, indicating a -5.13% decrease from the current share price, occurred on December 24, 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 29, 2025 | $5.06 | $4.86 | $0.20 | 77,280.0 | -0.20% |
| Dec 26, 2025 | $5.04 | $4.72 | $0.32 | 75,659.0 | +4.17% |
| Dec 24, 2025 | $4.90 | $4.62 | $0.28 | 35,460.0 | -0.41% |
| Dec 23, 2025 | $4.98 | $4.75 | $0.23 | 79,490.0 | -1.03% |
| Dec 22, 2025 | $4.94 | $4.80 | $0.1368 | 53,467.0 | -0.20% |
| Dec 19, 2025 | $5.08 | $4.86 | $0.22 | 25,659.0 | +0.62% |
| Dec 18, 2025 | $4.90 | $4.74 | $0.16 | 33,690.0 | +1.89% |
| Dec 17, 2025 | $4.95 | $4.70 | $0.2499 | 68,564.0 | -1.65% |
| Dec 16, 2025 | $4.98 | $4.70 | $0.28 | 133,670.0 | -1.83% |
| Dec 15, 2025 | $5.12 | $4.83 | $0.29 | 96,892.0 | -2.18% |
| Dec 12, 2025 | $5.12 | $4.97 | $0.145 | 35,009.0 | -1.18% |
| Dec 11, 2025 | $5.20 | $5.06 | $0.1399 | 24,305.0 | -1.35% |
| Dec 10, 2025 | $5.21 | $5.00 | $0.21 | 37,584.0 | +1.37% |
| Dec 09, 2025 | $5.40 | $5.08 | $0.32 | 51,463.0 | -4.67% |
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 | $4.80 | $0.35 | 187,184.0 | -0.61% |
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% |
2.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):