Get the Stockscreener App
5.30
9.09%
-0.53
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 21, 2025, is $5.30.
- 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 $4.78 on November 21, 2025. Since then, C 1 Fund Inc's stock price has risen over 10.88% to $5.30 now.
- The 52-week high stock price for CFND is $9.68, representing a 82.64% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for CFND is $4.78, indicating a -9.81% decrease from the current share price, occurred on November 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $5.91 | $4.78 | $1.12 | 413,876.0 | -9.09% |
| Nov 20, 2025 | $6.48 | $5.80 | $0.6827 | 51,994.0 | -9.19% |
| Nov 19, 2025 | $6.44 | $6.30 | $0.14 | 24,840.0 | +1.57% |
| Nov 18, 2025 | $6.40 | $6.19 | $0.21 | 33,972.0 | -1.54% |
| Nov 17, 2025 | $6.65 | $6.31 | $0.339 | 19,215.0 | -2.73% |
| Nov 14, 2025 | $6.69 | $6.35 | $0.3409 | 15,031.0 | -0.75% |
| Nov 13, 2025 | $6.70 | $6.49 | $0.21 | 8,851.0 | +0.00% |
| Nov 12, 2025 | $6.77 | $6.64 | $0.13 | 20,567.0 | -2.06% |
| Nov 11, 2025 | $6.95 | $6.65 | $0.30 | 11,914.0 | -0.88% |
| Nov 10, 2025 | $7.00 | $6.71 | $0.29 | 17,936.0 | -0.87% |
| Nov 07, 2025 | $7.08 | $6.90 | $0.18 | 6,922.0 | -1.00% |
| Nov 06, 2025 | $7.10 | $6.50 | $0.60 | 47,082.0 | -1.69% |
| Nov 05, 2025 | $7.25 | $7.03 | $0.2192 | 8,444.0 | -1.39% |
| 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% |
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 | $4.78 | $2.93 | 1,156,217.0 | -29.80% |
| 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% |
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):