Get the Stockscreener App
7.20
3.49%
-0.26
After Hours:
7.20
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 November 04, 2025, is $7.20.
- 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 $7.38 on October 22, 2025. Since then, C 1 Fund Inc's stock price has risen over -2.44% to $7.20 now.
- The 52-week high stock price for CFND is $9.68, representing a 34.44% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for CFND is $7.38, indicating a 2.50% decrease from the current share price, occurred on October 22, 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $7.45 | $7.00 | $0.45 | 44,786.0 | -3.49% |
| Nov 03, 2025 | $7.71 | $7.46 | $0.25 | 16,911.0 | -1.19% |
| Oct 31, 2025 | $7.75 | $7.50 | $0.25 | 20,019.0 | +0.00% |
| Oct 30, 2025 | $7.63 | $7.47 | $0.155 | 35,028.0 | -1.31% |
| Oct 29, 2025 | $7.74 | $7.55 | $0.1895 | 12,967.0 | +0.13% |
| Oct 28, 2025 | $7.65 | $7.57 | $0.08 | 11,160.0 | -0.65% |
| Oct 27, 2025 | $7.90 | $7.61 | $0.29 | 26,750.0 | +1.72% |
| Oct 24, 2025 | $7.65 | $7.53 | $0.1199 | 11,152.0 | -0.92% |
| Oct 23, 2025 | $7.76 | $7.51 | $0.2487 | 38,240.0 | -0.26% |
| Oct 22, 2025 | $7.83 | $7.38 | $0.455 | 34,228.0 | -2.80% |
| Oct 21, 2025 | $7.90 | $7.70 | $0.1962 | 7,543.0 | +1.29% |
| Oct 20, 2025 | $7.99 | $7.72 | $0.27 | 13,668.0 | -1.65% |
| Oct 17, 2025 | $8.11 | $7.90 | $0.21 | 49,372.0 | -2.59% |
| Oct 16, 2025 | $8.45 | $7.78 | $0.67 | 74,540.0 | -3.34% |
| Oct 15, 2025 | $8.45 | $8.30 | $0.15 | 13,369.0 | +1.33% |
| Oct 14, 2025 | $8.45 | $8.28 | $0.17 | 8,479.0 | -0.96% |
| Oct 13, 2025 | $8.50 | $8.30 | $0.20 | 53,454.0 | -0.24% |
| Oct 10, 2025 | $8.64 | $8.33 | $0.3096 | 89,178.0 | +3.46% |
| Oct 09, 2025 | $8.20 | $7.91 | $0.29 | 21,840.0 | -1.94% |
| Oct 08, 2025 | $8.40 | $8.18 | $0.2235 | 18,132.0 | +0.85% |
| Oct 07, 2025 | $8.45 | $7.69 | $0.76 | 22,684.0 | -2.21% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $7.71 | $7.00 | $0.71 | 106,483.0 | -4.64% |
| 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%
5.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):