CEFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	20.50	20.50	19.36	19.59	19.31	0.10%	2,784
Jan 9, 2026	19.49	19.57	19.44	19.57	19.29	0.64%	2,700
Jan 8, 2026	19.45	19.45	19.45	19.45	19.17	-	158
Jan 7, 2026	19.37	19.45	19.37	19.45	19.17	0.04%	465
Jan 6, 2026	19.44	19.44	19.44	19.44	19.16	0.48%	69
Jan 5, 2026	19.22	19.43	19.20	19.35	19.07	0.43%	3,381
Jan 2, 2026	19.30	19.30	19.26	19.26	18.99	0.16%	537
Dec 31, 2025	19.25	19.50	19.23	19.23	18.96	-0.36%	6,294
Dec 30, 2025	19.06	19.49	19.06	19.30	19.03	0.70%	3,383
Dec 29, 2025	19.28	19.28	19.10	19.17	18.89	-0.60%	2,884
Dec 26, 2025	19.31	19.31	19.21	19.28	19.01	0.27%	852
Dec 24, 2025	19.34	19.34	19.23	19.23	18.96	0.26%	269
Dec 23, 2025	19.10	19.31	19.10	19.18	18.91	0.52%	2,219
Dec 22, 2025	19.17	19.17	19.08	19.08	18.81	-0.01%	272
Dec 19, 2025	18.91	19.08	18.90	19.08	18.81	1.05%	5,015
Dec 18, 2025	18.87	18.90	18.87	18.89	18.62	0.66%	408
Dec 17, 2025	19.40	19.40	18.71	18.76	18.49	-0.76%	552
Dec 16, 2025	18.82	18.90	18.82	18.90	18.63	-0.32%	277
Dec 15, 2025	18.99	18.99	18.87	18.97	18.69	-0.26%	1,242
Dec 12, 2025	18.97	19.10	18.31	19.01	18.74	-1.54%	3,174
Dec 11, 2025	19.25	19.40	19.24	19.31	18.82	-0.31%	4,022
Dec 10, 2025	19.37	19.37	19.37	19.37	18.88	0.41%	179
Dec 9, 2025	19.23	19.39	19.22	19.29	18.80	0.02%	1,086
Dec 8, 2025	19.29	19.29	19.29	19.29	18.80	-0.60%	17
Dec 5, 2025	19.42	19.42	19.33	19.41	18.91	0.23%	640
Dec 4, 2025	19.42	19.42	19.28	19.36	18.87	-0.20%	503
Dec 3, 2025	19.29	19.49	19.25	19.40	18.90	0.50%	3,144
Dec 2, 2025	19.21	19.30	19.21	19.30	18.81	-0.27%	434
Dec 1, 2025	19.28	19.41	19.28	19.36	18.86	-0.47%	710
Nov 28, 2025	19.34	19.45	19.34	19.45	18.95	1.06%	202
Nov 26, 2025	19.10	19.24	19.10	19.24	18.75	0.65%	671
Nov 25, 2025	19.03	19.12	18.99	19.12	18.63	1.27%	1,424
Nov 24, 2025	18.88	18.92	18.84	18.88	18.40	1.76%	1,778
Nov 21, 2025	18.50	18.56	18.32	18.55	18.08	0.29%	3,639
Nov 20, 2025	18.64	18.88	18.50	18.50	18.03	-0.81%	5,016
Nov 19, 2025	18.77	18.77	18.65	18.65	18.18	-0.38%	205
Nov 18, 2025	18.72	18.72	18.72	18.72	18.25	-0.74%	141
Nov 17, 2025	19.00	19.00	18.81	18.86	18.38	-1.43%	1,131
Nov 14, 2025	19.02	19.18	18.99	19.14	18.65	-0.07%	1,426
Nov 13, 2025	19.42	19.42	19.15	19.15	18.66	-1.57%	7,314
Nov 12, 2025	19.44	19.54	19.31	19.46	18.96	-1.07%	2,637
Nov 11, 2025	19.64	19.80	19.64	19.67	18.96	0.79%	1,071
Nov 10, 2025	19.45	19.51	19.39	19.51	18.81	1.00%	543
Nov 7, 2025	19.40	19.40	19.22	19.32	18.63	-0.67%	2,516
Nov 6, 2025	19.45	19.48	19.45	19.45	18.75	-0.33%	966
Nov 5, 2025	19.36	19.52	19.36	19.52	18.82	0.38%	303
Nov 4, 2025	19.56	19.56	19.44	19.44	18.74	-0.84%	1,068
Nov 3, 2025	19.61	19.61	19.61	19.61	18.90	-0.24%	431
Oct 31, 2025	19.65	19.65	19.65	19.65	18.95	0.60%	3,160
Oct 30, 2025	19.51	19.53	19.51	19.53	18.83	-0.57%	367