Get the Stockscreener App
3.17
2.92%
0.09
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 September 04, 2026, is $3.17.
- 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 $2.04 on August 19, 2026. Since then, C 1 Fund Inc's stock price has risen over 55.39% to $3.17 now.
- The 52-week high stock price for CFND is $9.01, representing a 184.23% increase from the current share price, occurred on September 02, 2025.
- The 52-week low stock price for CFND is $2.04, indicating a -35.65% decrease from the current share price, occurred on August 19, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $3.18 | $2.90 | $0.28 | 144,233.0 | +2.92% |
| Sep 03, 2026 | $3.14 | $2.95 | $0.19 | 281,997.0 | +8.45% |
| Sep 02, 2026 | $2.95 | $2.75 | $0.20 | 174,987.0 | +4.03% |
| Sep 01, 2026 | $2.89 | $2.73 | $0.16 | 143,937.0 | -4.88% |
| Aug 31, 2026 | $2.90 | $2.73 | $0.17 | 102,766.0 | +3.61% |
| Aug 28, 2026 | $2.84 | $2.73 | $0.11 | 46,038.0 | -2.81% |
| Aug 27, 2026 | $2.85 | $2.73 | $0.12 | 46,014.0 | +2.52% |
| Aug 26, 2026 | $2.83 | $2.69 | $0.14 | 108,950.0 | +1.83% |
| Aug 25, 2026 | $2.73 | $2.42 | $0.31 | 469,910.0 | +10.98% |
| Aug 24, 2026 | $2.60 | $2.42 | $0.18 | 48,522.0 | -3.15% |
| Aug 21, 2026 | $2.57 | $2.42 | $0.15 | 72,669.0 | +5.39% |
| Aug 20, 2026 | $2.56 | $2.38 | $0.18 | 110,337.0 | +2.55% |
| Aug 19, 2026 | $2.39 | $2.04 | $0.3534 | 190,124.0 | +7.80% |
| Aug 18, 2026 | $2.77 | $2.09 | $0.6799 | 414,893.0 | -19.56% |
| Aug 17, 2026 | $2.81 | $2.62 | $0.19 | 23,774.0 | +0.37% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $3.18 | $2.73 | $0.45 | 889,387.0 | +10.45% |
| Aug, 2026 | $3.17 | $2.04 | $1.13 | 1,910,018.0 | -3.37% |
| 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% |
0.97%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):