Get the Stockscreener App
4.05
2.41%
-0.10
After Hours:
4.09
0.04
+0.99%
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 February 12, 2026, is $4.05.
- 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 $3.82 on February 10, 2026. Since then, C 1 Fund Inc's stock price has risen over 6.02% to $4.05 now.
- The 52-week high stock price for CFND is $9.68, representing a 139.01% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for CFND is $3.82, indicating a -5.68% decrease from the current share price, occurred on February 10, 2026.
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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $4.14 | $3.98 | $0.16 | 12,826.0 | -2.41% |
| Feb 11, 2026 | $4.20 | $4.05 | $0.15 | 5,928.0 | -0.24% |
| Feb 10, 2026 | $4.30 | $3.82 | $0.48 | 41,321.0 | -2.12% |
| Feb 09, 2026 | $4.35 | $4.17 | $0.179 | 10,652.0 | -2.52% |
| Feb 06, 2026 | $4.39 | $4.00 | $0.39 | 56,403.0 | +8.46% |
| Feb 05, 2026 | $4.53 | $3.91 | $0.62 | 193,507.0 | -12.23% |
| Feb 04, 2026 | $4.73 | $4.46 | $0.2699 | 60,050.0 | +2.92% |
| Feb 03, 2026 | $4.62 | $4.33 | $0.29 | 61,889.0 | -2.63% |
| Feb 02, 2026 | $4.73 | $4.52 | $0.2099 | 20,913.0 | -3.59% |
| Jan 30, 2026 | $4.78 | $4.68 | $0.10 | 21,142.0 | -0.84% |
| Jan 29, 2026 | $4.93 | $4.71 | $0.22 | 32,228.0 | -3.04% |
| Jan 28, 2026 | $5.04 | $4.89 | $0.1501 | 44,909.0 | +0.20% |
| Jan 27, 2026 | $4.98 | $4.86 | $0.12 | 8,537.0 | +0.41% |
| Jan 26, 2026 | $4.99 | $4.86 | $0.13 | 8,167.0 | -1.01% |
| Jan 23, 2026 | $4.99 | $4.86 | $0.13 | 3,259.0 | -0.40% |
| Jan 22, 2026 | $5.02 | $4.89 | $0.13 | 12,466.0 | +0.00% |
| Jan 21, 2026 | $4.97 | $4.85 | $0.125 | 36,471.0 | +2.05% |
| Jan 20, 2026 | $4.95 | $4.81 | $0.14 | 24,765.0 | -2.21% |
| Jan 16, 2026 | $4.99 | $4.85 | $0.14 | 11,609.0 | -0.60% |
| Jan 15, 2026 | $5.05 | $4.95 | $0.10 | 16,510.0 | -0.79% |
| Jan 14, 2026 | $5.07 | $4.83 | $0.24 | 84,190.0 | +4.77% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $4.73 | $3.82 | $0.91 | 476,315.0 | -14.56% |
| 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% |
2.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):