Get the Stockscreener App
2.70
6.25%
-0.18
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 August 14, 2026, is $2.70.
- 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 $2.80 on August 07, 2026. Since then, C 1 Fund Inc's stock price has risen over -3.57% to $2.70 now.
- The 52-week high stock price for CFND is $9.17, representing a 239.63% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for CFND is $2.80, indicating a 3.70% decrease from the current share price, occurred on August 07, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $2.90 | $2.69 | $0.2099 | 40,180.0 | -6.25% |
| Aug 13, 2026 | $2.92 | $2.81 | $0.11 | 3,942.0 | +0.06% |
| Aug 12, 2026 | $2.93 | $2.80 | $0.13 | 37,301.0 | +0.99% |
| Aug 11, 2026 | $2.97 | $2.82 | $0.1498 | 27,737.0 | +0.35% |
| Aug 10, 2026 | $2.90 | $2.82 | $0.0799 | 26,176.0 | -0.35% |
| Aug 07, 2026 | $2.92 | $2.80 | $0.115 | 15,104.0 | -2.06% |
| Aug 06, 2026 | $3.02 | $2.87 | $0.15 | 17,417.0 | -2.35% |
| Aug 05, 2026 | $3.05 | $2.87 | $0.1799 | 33,747.0 | -1.65% |
| Aug 04, 2026 | $3.17 | $3.01 | $0.16 | 38,749.0 | -0.98% |
| Aug 03, 2026 | $3.09 | $2.92 | $0.17 | 35,668.0 | +3.03% |
| Jul 31, 2026 | $3.14 | $2.95 | $0.1897 | 33,203.0 | -5.41% |
| Jul 30, 2026 | $3.20 | $3.11 | $0.09 | 10,608.0 | -0.95% |
| Jul 29, 2026 | $3.25 | $3.10 | $0.1483 | 4,304.0 | -2.46% |
| Jul 28, 2026 | $3.35 | $3.25 | $0.10 | 8,341.0 | -3.85% |
| Jul 27, 2026 | $3.41 | $3.34 | $0.07 | 17,047.0 | -0.88% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $3.17 | $2.69 | $0.48 | 316,201.0 | -9.09% |
| Jul, 2026 | $3.52 | $2.95 | $0.5697 | 573,670.0 | -1.98% |
| 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% |
3.63%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):