Get the Stockscreener App
3.41
0.87%
-0.03
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 July 24, 2026, is $3.41.
- 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 $2.852 on June 05, 2026. Since then, C 1 Fund Inc's stock price has risen over 19.57% to $3.41 now.
- The 52-week high stock price for CFND is $9.68, representing a 183.87% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for CFND is $2.852, indicating a -16.36% decrease from the current share price, occurred on June 05, 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $3.44 | $3.35 | $0.09 | 12,297.0 | -0.87% |
| Jul 23, 2026 | $3.49 | $3.40 | $0.09 | 19,957.0 | -1.99% |
| Jul 22, 2026 | $3.52 | $3.40 | $0.12 | 19,479.0 | +2.33% |
| Jul 21, 2026 | $3.48 | $3.39 | $0.09 | 29,735.0 | +0.59% |
| Jul 20, 2026 | $3.42 | $3.36 | $0.06 | 19,950.0 | +0.59% |
| Jul 17, 2026 | $3.40 | $3.31 | $0.09 | 18,323.0 | -0.88% |
| Jul 16, 2026 | $3.45 | $3.38 | $0.065 | 17,525.0 | -0.29% |
| Jul 15, 2026 | $3.44 | $3.32 | $0.12 | 25,283.0 | +0.88% |
| Jul 14, 2026 | $3.45 | $3.35 | $0.10 | 38,030.0 | +2.72% |
| Jul 13, 2026 | $3.43 | $3.25 | $0.18 | 45,288.0 | -1.78% |
| Jul 10, 2026 | $3.46 | $3.28 | $0.18 | 35,389.0 | -0.30% |
| Jul 09, 2026 | $3.46 | $3.33 | $0.126 | 16,562.0 | -0.59% |
| Jul 08, 2026 | $3.42 | $3.20 | $0.2187 | 32,666.0 | +3.34% |
| Jul 07, 2026 | $3.29 | $3.15 | $0.14 | 32,467.0 | +3.79% |
| Jul 06, 2026 | $3.23 | $3.10 | $0.13 | 35,210.0 | +1.60% |
| Jul 02, 2026 | $3.21 | $3.04 | $0.1744 | 73,892.0 | +2.63% |
| Jul 01, 2026 | $3.10 | $2.99 | $0.1099 | 28,114.0 | +0.33% |
| Jun 30, 2026 | $3.07 | $2.88 | $0.19 | 72,756.0 | +4.12% |
| Jun 29, 2026 | $3.07 | $2.90 | $0.17 | 24,784.0 | -1.02% |
| Jun 26, 2026 | $3.04 | $2.88 | $0.16 | 33,385.0 | -2.33% |
| Jun 25, 2026 | $3.33 | $2.94 | $0.39 | 100,930.0 | -7.38% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $3.52 | $2.99 | $0.5299 | 512,464.0 | +12.54% |
| 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% |
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):