Get the Stockscreener App
5.04
1.18%
-0.06
After Hours:
5.04
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 December 12, 2025, is $5.04.
- 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 5.44% to $5.04 now.
- The 52-week high stock price for CFND is $9.68, representing a 92.06% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for CFND is $4.78, indicating a -5.16% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $5.12 | $4.97 | $0.145 | 35,009.0 | -1.18% |
| Dec 11, 2025 | $5.20 | $5.06 | $0.1399 | 24,305.0 | -1.35% |
| Dec 10, 2025 | $5.21 | $5.00 | $0.21 | 37,584.0 | +1.37% |
| Dec 09, 2025 | $5.40 | $5.08 | $0.32 | 51,463.0 | -4.67% |
| Dec 08, 2025 | $5.45 | $5.31 | $0.14 | 42,649.0 | -0.19% |
| Dec 05, 2025 | $5.45 | $5.30 | $0.15 | 44,951.0 | -0.19% |
| Dec 04, 2025 | $5.39 | $5.10 | $0.295 | 79,952.0 | -0.56% |
| Dec 03, 2025 | $5.58 | $5.11 | $0.47 | 42,885.0 | +0.93% |
| Dec 02, 2025 | $5.40 | $5.20 | $0.1999 | 24,028.0 | +0.38% |
| Dec 01, 2025 | $5.49 | $5.25 | $0.24 | 38,753.0 | -4.82% |
| Nov 28, 2025 | $5.66 | $5.45 | $0.21 | 26,057.0 | +3.32% |
| Nov 26, 2025 | $5.50 | $5.30 | $0.1999 | 22,798.0 | +0.74% |
| Nov 25, 2025 | $5.39 | $5.19 | $0.20 | 28,755.0 | +0.56% |
| Nov 24, 2025 | $5.50 | $4.81 | $0.69 | 58,729.0 | +0.94% |
| 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% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $5.58 | $4.97 | $0.61 | 456,588.0 | -10.00% |
| 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% |
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):