C1 Fund, Inc. CFND
NYSE · United States · Miscellaneous
$3.05+0.02 (+0.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.05 | +0.66% | $3.05 | $3.10 | $2.99 | 13.80K |
| 2026-10-01 | $3.03 | +1.00% | $3.00 | $3.11 | $2.98 | 8.60K |
| 2026-09-30 | $3.00 | -0.33% | $3.05 | $3.11 | $2.96 | 8.20K |
| 2026-09-29 | $3.01 | +0.67% | $3.03 | $3.10 | $2.95 | 14.60K |
| 2026-09-28 | $2.99 | -3.55% | $3.11 | $3.11 | $2.92 | 52.30K |
| 2026-09-25 | $3.10 | +3.33% | $3.00 | $3.18 | $3.00 | 14.90K |
| 2026-09-24 | $3.00 | -5.36% | $3.10 | $3.16 | $2.97 | 74.70K |
| 2026-09-23 | $3.17 | -2.46% | $3.24 | $3.26 | $3.06 | 50.20K |
| 2026-09-22 | $3.25 | -2.69% | $3.33 | $3.33 | $3.24 | 74.10K |
| 2026-09-21 | $3.34 | +8.44% | $3.14 | $3.39 | $3.14 | 165.30K |
| 2026-09-18 | $3.08 | +3.70% | $2.98 | $3.10 | $2.98 | 43.40K |
| 2026-09-17 | $2.97 | +2.41% | $2.91 | $3.01 | $2.90 | 47.60K |
| 2026-09-16 | $2.90 | -5.84% | $3.07 | $3.08 | $2.76 | 102.90K |
| 2026-09-15 | $3.08 | -2.22% | $3.12 | $3.15 | $3.01 | 40.30K |
| 2026-09-14 | $3.15 | -0.94% | $3.17 | $3.20 | $3.10 | 102.60K |
| 2026-09-11 | $3.18 | +2.25% | $3.13 | $3.23 | $3.13 | 61.80K |
| 2026-09-10 | $3.11 | +0.65% | $3.04 | $3.20 | $3.01 | 121.70K |
| 2026-09-09 | $3.09 | +0.32% | $3.09 | $3.12 | $3.02 | 78.50K |
| 2026-09-08 | $3.08 | -2.84% | $3.16 | $3.23 | $2.92 | 134.40K |
| 2026-09-04 | $3.17 | +2.92% | $3.03 | $3.18 | $2.90 | 144.30K |
| 2026-09-03 | $3.08 | +8.45% | $3.02 | $3.14 | $2.95 | 282.00K |
| 2026-09-02 | $2.84 | +4.03% | $2.79 | $2.95 | $2.75 | 175.00K |
| 2026-09-01 | $2.73 | -4.88% | $2.83 | $2.89 | $2.73 | 144.00K |
| 2026-08-31 | $2.87 | +3.61% | $2.77 | $2.90 | $2.73 | 102.80K |
| 2026-08-28 | $2.77 | -2.81% | $2.83 | $2.84 | $2.73 | 46.00K |
| 2026-08-27 | $2.85 | +2.52% | $2.73 | $2.85 | $2.73 | 46.00K |
| 2026-08-26 | $2.78 | +1.83% | $2.70 | $2.83 | $2.69 | 109.00K |
| 2026-08-25 | $2.73 | +10.98% | $2.50 | $2.73 | $2.42 | 470.00K |
| 2026-08-24 | $2.46 | -3.15% | $2.56 | $2.60 | $2.42 | 48.50K |
| 2026-08-21 | $2.54 | +5.39% | $2.49 | $2.57 | $2.42 | 72.70K |
| 2026-08-20 | $2.41 | +2.55% | $2.38 | $2.56 | $2.38 | 110.30K |
| 2026-08-19 | $2.35 | +7.80% | $2.21 | $2.39 | $2.04 | 190.10K |
| 2026-08-18 | $2.18 | -19.56% | $2.69 | $2.77 | $2.09 | 422.60K |
| 2026-08-17 | $2.71 | +0.37% | $2.75 | $2.81 | $2.62 | 23.80K |
| 2026-08-14 | $2.70 | -6.25% | $2.83 | $2.90 | $2.69 | 190.80K |
| 2026-08-13 | $2.88 | +0.07% | $2.81 | $2.92 | $2.81 | 3.90K |
| 2026-08-12 | $2.88 | +0.98% | $2.93 | $2.93 | $2.80 | 37.30K |
| 2026-08-11 | $2.85 | +0.35% | $2.83 | $2.97 | $2.82 | 27.70K |
| 2026-08-10 | $2.84 | -0.35% | $2.85 | $2.90 | $2.82 | 26.20K |
| 2026-08-07 | $2.85 | -2.06% | $2.86 | $2.91 | $2.80 | 15.10K |
| 2026-08-06 | $2.91 | -2.35% | $2.96 | $3.02 | $2.87 | 17.40K |
| 2026-08-05 | $2.98 | -1.65% | $3.01 | $3.05 | $2.87 | 33.70K |
| 2026-08-04 | $3.03 | -0.98% | $3.09 | $3.17 | $3.01 | 38.70K |
| 2026-08-03 | $3.06 | +1.66% | $2.92 | $3.09 | $2.92 | 35.70K |
| 2026-07-31 | $3.01 | -4.14% | $3.13 | $3.14 | $2.95 | 33.50K |
| 2026-07-30 | $3.14 | -0.95% | $3.15 | $3.20 | $3.11 | 10.60K |
| 2026-07-29 | $3.17 | -2.46% | $3.24 | $3.25 | $3.10 | 4.30K |
| 2026-07-28 | $3.25 | -3.85% | $3.35 | $3.35 | $3.25 | 8.30K |
| 2026-07-27 | $3.38 | -0.88% | $3.37 | $3.41 | $3.34 | 17.00K |
| 2026-07-24 | $3.41 | -0.87% | $3.40 | $3.44 | $3.35 | 12.30K |
| 2026-07-23 | $3.44 | -1.99% | $3.43 | $3.49 | $3.40 | 20.00K |
| 2026-07-22 | $3.51 | +2.33% | $3.41 | $3.52 | $3.40 | 19.50K |
| 2026-07-21 | $3.43 | +0.59% | $3.42 | $3.48 | $3.39 | 29.70K |
| 2026-07-20 | $3.41 | +0.59% | $3.40 | $3.42 | $3.36 | 21.30K |
| 2026-07-17 | $3.39 | -0.88% | $3.39 | $3.40 | $3.31 | 18.30K |
| 2026-07-16 | $3.42 | -0.29% | $3.41 | $3.45 | $3.38 | 17.50K |
| 2026-07-15 | $3.43 | +0.88% | $3.32 | $3.44 | $3.32 | 25.40K |
| 2026-07-14 | $3.40 | +2.72% | $3.35 | $3.45 | $3.35 | 38.00K |
| 2026-07-13 | $3.31 | -1.78% | $3.41 | $3.43 | $3.25 | 45.30K |
| 2026-07-10 | $3.37 | -0.30% | $3.28 | $3.46 | $3.28 | 35.40K |
| 2026-07-09 | $3.38 | -0.59% | $3.40 | $3.46 | $3.33 | 16.60K |
| 2026-07-08 | $3.40 | +3.34% | $3.27 | $3.42 | $3.20 | 32.70K |
| 2026-07-07 | $3.29 | +3.79% | $3.15 | $3.29 | $3.15 | 32.50K |
| 2026-07-06 | $3.17 | +1.60% | $3.10 | $3.23 | $3.10 | 35.20K |
| 2026-07-02 | $3.12 | +2.63% | $3.06 | $3.21 | $3.04 | 73.90K |
| 2026-07-01 | $3.04 | +0.33% | $3.00 | $3.10 | $2.99 | 28.10K |
| 2026-06-30 | $3.03 | +4.12% | $2.88 | $3.07 | $2.88 | 72.80K |
| 2026-06-29 | $2.91 | -1.02% | $3.00 | $3.07 | $2.90 | 24.80K |
| 2026-06-26 | $2.94 | -2.33% | $3.04 | $3.04 | $2.88 | 33.40K |
| 2026-06-25 | $3.01 | -7.38% | $3.28 | $3.33 | $2.94 | 100.90K |
| 2026-06-24 | $3.25 | -4.13% | $3.47 | $3.47 | $3.15 | 70.80K |
| 2026-06-23 | $3.39 | -0.88% | $3.25 | $3.48 | $3.25 | 24.70K |
| 2026-06-22 | $3.42 | -0.87% | $3.48 | $3.51 | $3.42 | 12.70K |
| 2026-06-18 | $3.45 | +0.29% | $3.45 | $3.50 | $3.35 | 17.50K |
| 2026-06-17 | $3.44 | -0.29% | $3.37 | $3.53 | $3.35 | 21.50K |
| 2026-06-16 | $3.45 | +3.29% | $3.31 | $3.50 | $3.22 | 48.30K |
| 2026-06-15 | $3.34 | +7.05% | $3.05 | $3.39 | $3.05 | 33.90K |
| 2026-06-12 | $3.12 | -0.64% | $3.10 | $3.18 | $3.09 | 52.80K |
| 2026-06-11 | $3.14 | -0.32% | $3.10 | $3.23 | $3.10 | 28.20K |
| 2026-06-10 | $3.15 | +0.96% | $3.04 | $3.19 | $3.04 | 7.70K |
| 2026-06-09 | $3.12 | -1.27% | $3.15 | $3.19 | $3.05 | 13.40K |
| 2026-06-08 | $3.16 | +6.76% | $2.96 | $3.20 | $2.96 | 26.00K |
| 2026-06-05 | $2.96 | -6.92% | $3.10 | $3.15 | $2.85 | 33.00K |
| 2026-06-04 | $3.18 | +3.58% | $3.05 | $3.19 | $3.05 | 33.90K |
| 2026-06-03 | $3.07 | -1.60% | $3.02 | $3.14 | $3.00 | 43.30K |
| 2026-06-02 | $3.12 | -0.95% | $3.20 | $3.28 | $3.09 | 30.00K |
| 2026-06-01 | $3.15 | -10.26% | $3.41 | $3.50 | $3.11 | 57.90K |
| 2026-05-29 | $3.51 | -0.57% | $3.49 | $3.59 | $3.45 | 23.10K |
| 2026-05-28 | $3.53 | -1.40% | $3.53 | $3.66 | $3.50 | 29.50K |
| 2026-05-27 | $3.58 | -0.28% | $3.56 | $3.70 | $3.52 | 25.60K |