C 1 Fund Inc (CFND)

Overview News Price History Discussions Forecast

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 October 22, 2026, is $2.645.

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 $2.04 on August 19, 2026. Since then, C 1 Fund Inc's stock price has risen over 29.66% to $2.645 now.
The 52-week high stock price for CFND is $7.90, representing a 198.68% increase from the current share price, occurred on October 27, 2025.
The 52-week low stock price for CFND is $2.04, indicating a -22.87% decrease from the current share price, occurred on August 19, 2026.
The closing price of C 1 Fund Inc (CFND) stock in the beginning of 2025 was $9.67. The stock closed the year at $4.90, a loss of over -49.33% for the year.

The table below shows more information about CFND historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 22, 2026	$2.80	$2.59	$0.21	16,063.0	-4.86%
Oct 21, 2026	$2.94	$2.71	$0.23	20,132.0	+1.83%
Oct 20, 2026	$2.78	$2.62	$0.16	28,496.0	+4.60%
Oct 19, 2026	$2.72	$2.61	$0.11	14,151.0	-2.97%
Oct 16, 2026	$2.76	$2.61	$0.15	20,515.0	+1.13%
Oct 15, 2026	$2.74	$2.56	$0.18	10,827.0	+1.14%
Oct 14, 2026	$2.82	$2.60	$0.2199	31,715.0	-6.07%
Oct 13, 2026	$2.90	$2.64	$0.2599	38,790.0	+5.66%
Oct 12, 2026	$2.75	$2.62	$0.13	14,654.0	+0.00%
Oct 09, 2026	$2.76	$2.62	$0.14	13,859.0	-1.49%
Oct 08, 2026	$2.86	$2.64	$0.22	144,435.0	-6.92%
Oct 07, 2026	$2.95	$2.86	$0.0899	16,657.0	-0.69%
Oct 06, 2026	$3.00	$2.86	$0.1399	29,741.0	-2.68%
Oct 05, 2026	$3.08	$2.98	$0.10	16,884.0	-1.96%
Oct 02, 2026	$3.10	$2.93	$0.17	14,151.0	+0.66%
Oct 01, 2026	$3.11	$2.98	$0.1328	8,587.0	+1.00%
Sep 30, 2026	$3.11	$2.96	$0.15	8,226.0	-0.33%
Sep 29, 2026	$3.10	$2.95	$0.15	14,561.0	+0.67%
Sep 28, 2026	$3.11	$2.92	$0.19	52,274.0	-3.55%
Sep 25, 2026	$3.18	$3.00	$0.1759	14,862.0	+3.33%
Sep 24, 2026	$3.16	$2.97	$0.1914	74,599.0	-5.36%
Sep 23, 2026	$3.26	$3.06	$0.2044	50,195.0	-2.46%
Sep 22, 2026	$3.33	$3.25	$0.085	74,052.0	-2.69%

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
Oct, 2026	$3.11	$2.56	$0.55	439,657.0	-11.83%
Sep, 2026	$3.39	$2.73	$0.66	1,932,188.0	+4.53%
Aug, 2026	$3.17	$2.04	$1.13	1,910,018.0	-3.37%
Jul, 2026	$3.52	$2.95	$0.5697	573,670.0	-1.98%
Jun, 2026	$3.53	$2.85	$0.678	769,116.0	-13.68%
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%