Get the Stockscreener App
8.66
1.14%
-0.10
After Hours:
8.66
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 September 05, 2025, is $8.66.
- 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 $8.20 on August 21, 2025. Since then, C 1 Fund Inc's stock price has risen over 5.61% to $8.66 now.
- The 52-week high stock price for CFND is $9.68, representing a 11.78% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for CFND is $8.20, indicating a -5.31% decrease from the current share price, occurred on August 21, 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $8.83 | $8.65 | $0.175 | 10,827.0 | -1.14% |
| Sep 04, 2025 | $8.82 | $8.63 | $0.195 | 28,553.0 | -0.23% |
| Sep 03, 2025 | $9.00 | $8.75 | $0.25 | 40,179.0 | +0.23% |
| Sep 02, 2025 | $9.01 | $8.47 | $0.54 | 33,964.0 | +2.94% |
| Aug 29, 2025 | $8.75 | $8.45 | $0.30 | 36,063.0 | -2.18% |
| Aug 28, 2025 | $8.74 | $8.50 | $0.2443 | 55,213.0 | +0.12% |
| Aug 27, 2025 | $8.75 | $8.65 | $0.10 | 14,379.0 | -0.34% |
| Aug 26, 2025 | $8.85 | $8.44 | $0.41 | 36,611.0 | +3.13% |
| Aug 25, 2025 | $8.65 | $8.39 | $0.26 | 61,709.0 | +0.65% |
| Aug 22, 2025 | $8.55 | $8.30 | $0.25 | 85,879.0 | +1.08% |
| Aug 21, 2025 | $8.40 | $8.20 | $0.20 | 37,354.0 | +1.09% |
| Aug 20, 2025 | $8.39 | $8.21 | $0.178 | 102,037.0 | -1.79% |
| Aug 19, 2025 | $8.68 | $8.31 | $0.37 | 68,931.0 | -1.30% |
| Aug 18, 2025 | $8.80 | $8.36 | $0.44 | 95,406.0 | -3.96% |
| Aug 15, 2025 | $9.17 | $8.77 | $0.40 | 47,166.0 | +0.57% |
| Aug 14, 2025 | $8.86 | $8.71 | $0.15 | 132,789.0 | -0.68% |
| Aug 13, 2025 | $9.26 | $8.77 | $0.49 | 239,471.0 | -3.39% |
| Aug 12, 2025 | $9.39 | $8.96 | $0.43 | 397,211.0 | -2.14% |
| Aug 11, 2025 | $9.67 | $9.34 | $0.33 | 428,788.0 | -3.31% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $9.01 | $8.47 | $0.54 | 124,350.0 | +1.76% |
| Aug, 2025 | $9.68 | $8.20 | $1.48 | 2,252,407.0 | +0.00% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):