C1 Fund Inc. Common Stock (CFND)
2.1800
-0.5300 (-19.56%)
NYSE· Last Trade: Aug 19th, 1:56 AM EDT
Historical Prices For C1 Fund Inc. Common Stock (CFND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2026 | 2.69 | 2.77 | 2.09 | 2.18 | 418,713 | 2.18 |
| 8/17/2026 | 2.75 | 2.81 | 2.62 | 2.71 | 23,775 | 2.71 |
| 8/14/2026 | 2.83 | 2.90 | 2.69 | 2.70 | 190,780 | 2.70 |
| 8/13/2026 | 2.81 | 2.92 | 2.81 | 2.88 | 3,943 | 2.88 |
| 8/12/2026 | 2.93 | 2.93 | 2.80 | 2.88 | 37,302 | 2.88 |
| 8/11/2026 | 2.83 | 2.97 | 2.82 | 2.85 | 27,738 | 2.85 |
| 8/10/2026 | 2.85 | 2.90 | 2.82 | 2.84 | 26,186 | 2.84 |
| 8/07/2026 | 2.86 | 2.92 | 2.80 | 2.85 | 15,105 | 2.85 |
| 8/06/2026 | 2.96 | 3.02 | 2.87 | 2.91 | 17,418 | 2.91 |
| 8/05/2026 | 3.01 | 3.05 | 2.87 | 2.98 | 33,748 | 2.98 |
| 8/04/2026 | 3.09 | 3.17 | 3.01 | 3.03 | 38,750 | 3.03 |
| 8/03/2026 | 2.92 | 3.09 | 2.92 | 3.06 | 35,668 | 3.06 |
| 7/31/2026 | 3.13 | 3.14 | 2.95 | 3.01 | 33,452 | 3.01 |
| 7/30/2026 | 3.15 | 3.20 | 3.11 | 3.14 | 10,609 | 3.14 |
| 7/29/2026 | 3.24 | 3.25 | 3.10 | 3.17 | 4,305 | 3.17 |
| 7/28/2026 | 3.35 | 3.35 | 3.25 | 3.25 | 8,343 | 3.25 |
| 7/27/2026 | 3.37 | 3.41 | 3.34 | 3.38 | 17,052 | 3.38 |
| 7/24/2026 | 3.40 | 3.44 | 3.35 | 3.41 | 12,298 | 3.41 |
| 7/23/2026 | 3.43 | 3.49 | 3.40 | 3.44 | 19,958 | 3.44 |
| 7/22/2026 | 3.41 | 3.52 | 3.40 | 3.51 | 19,479 | 3.51 |
| 7/21/2026 | 3.42 | 3.48 | 3.39 | 3.43 | 29,735 | 3.43 |
| 7/20/2026 | 3.40 | 3.42 | 3.36 | 3.41 | 21,290 | 3.41 |
| 7/17/2026 | 3.39 | 3.40 | 3.31 | 3.39 | 18,334 | 3.39 |
| 7/16/2026 | 3.41 | 3.45 | 3.38 | 3.42 | 17,526 | 3.42 |
| 7/15/2026 | 3.32 | 3.44 | 3.32 | 3.43 | 25,383 | 3.43 |
| 7/14/2026 | 3.35 | 3.45 | 3.35 | 3.40 | 38,030 | 3.40 |
| 7/13/2026 | 3.41 | 3.43 | 3.25 | 3.31 | 45,289 | 3.31 |
| 7/10/2026 | 3.28 | 3.46 | 3.28 | 3.37 | 35,389 | 3.37 |
| 7/09/2026 | 3.40 | 3.46 | 3.33 | 3.38 | 16,562 | 3.38 |
| 7/08/2026 | 3.27 | 3.42 | 3.20 | 3.40 | 32,716 | 3.40 |
| 7/07/2026 | 3.15 | 3.29 | 3.15 | 3.29 | 32,467 | 3.29 |
| 7/06/2026 | 3.10 | 3.23 | 3.10 | 3.17 | 35,211 | 3.17 |
| 7/02/2026 | 3.06 | 3.21 | 3.04 | 3.12 | 73,892 | 3.12 |
| 7/01/2026 | 3.00 | 3.10 | 2.99 | 3.04 | 28,114 | 3.04 |
| 6/30/2026 | 2.88 | 3.07 | 2.88 | 3.03 | 72,757 | 3.03 |
| 6/29/2026 | 3.00 | 3.07 | 2.90 | 2.91 | 24,785 | 2.91 |
| 6/26/2026 | 3.04 | 3.04 | 2.88 | 2.94 | 33,386 | 2.94 |
| 6/25/2026 | 3.28 | 3.33 | 2.94 | 3.01 | 101,330 | 3.01 |
| 6/24/2026 | 3.47 | 3.47 | 3.15 | 3.25 | 70,788 | 3.25 |
| 6/23/2026 | 3.25 | 3.48 | 3.25 | 3.39 | 24,678 | 3.39 |
| 6/22/2026 | 3.48 | 3.51 | 3.42 | 3.42 | 12,705 | 3.42 |
| 6/18/2026 | 3.45 | 3.50 | 3.35 | 3.45 | 17,520 | 3.45 |
| 6/17/2026 | 3.37 | 3.53 | 3.35 | 3.44 | 21,527 | 3.44 |
| 6/16/2026 | 3.31 | 3.50 | 3.22 | 3.45 | 48,259 | 3.45 |
| 6/15/2026 | 3.05 | 3.39 | 3.05 | 3.34 | 33,914 | 3.34 |
| 6/12/2026 | 3.10 | 3.18 | 3.08 | 3.12 | 52,796 | 3.12 |
| 6/11/2026 | 3.10 | 3.23 | 3.10 | 3.14 | 28,252 | 3.14 |
| 6/10/2026 | 3.04 | 3.19 | 3.04 | 3.15 | 7,678 | 3.15 |
| 6/09/2026 | 3.15 | 3.19 | 3.05 | 3.12 | 13,427 | 3.12 |
| 6/08/2026 | 2.96 | 3.20 | 2.96 | 3.16 | 25,984 | 3.16 |
| 6/05/2026 | 3.10 | 3.15 | 2.85 | 2.96 | 33,016 | 2.96 |
| 6/04/2026 | 3.05 | 3.19 | 3.05 | 3.18 | 32,758 | 3.18 |
| 6/03/2026 | 3.02 | 3.14 | 3.00 | 3.07 | 43,378 | 3.07 |
| 6/02/2026 | 3.20 | 3.28 | 3.09 | 3.12 | 30,008 | 3.12 |
| 6/01/2026 | 3.41 | 3.50 | 3.11 | 3.15 | 58,202 | 3.15 |
| 5/29/2026 | 3.49 | 3.59 | 3.45 | 3.51 | 23,117 | 3.51 |
| 5/28/2026 | 3.53 | 3.66 | 3.50 | 3.53 | 29,548 | 3.53 |
| 5/27/2026 | 3.56 | 3.70 | 3.52 | 3.58 | 25,555 | 3.58 |
| 5/26/2026 | 3.63 | 3.69 | 3.53 | 3.59 | 13,203 | 3.59 |
| 5/22/2026 | 3.58 | 3.67 | 3.55 | 3.60 | 5,646 | 3.60 |
| 5/21/2026 | 3.50 | 3.74 | 3.50 | 3.62 | 9,951 | 3.62 |
| 5/20/2026 | 3.32 | 3.65 | 3.28 | 3.59 | 44,819 | 3.59 |
| 5/19/2026 | 3.44 | 3.54 | 3.35 | 3.36 | 4,740 | 3.36 |