CEFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	18.97	19.10	18.31	19.01	19.01	-1.54%	3,174
Dec 11, 2025	19.25	19.40	19.24	19.31	19.09	-0.31%	4,022
Dec 10, 2025	19.37	19.37	19.37	19.37	19.15	0.41%	179
Dec 9, 2025	19.23	19.39	19.22	19.29	19.07	0.02%	1,086
Dec 8, 2025	19.29	19.29	19.29	19.29	19.07	-0.60%	17
Dec 5, 2025	19.42	19.42	19.33	19.41	19.18	0.23%	640
Dec 4, 2025	19.42	19.42	19.28	19.36	19.14	-0.20%	503
Dec 3, 2025	19.29	19.49	19.25	19.40	19.18	0.50%	3,144
Dec 2, 2025	19.21	19.30	19.21	19.30	19.08	-0.27%	434
Dec 1, 2025	19.28	19.41	19.28	19.36	19.13	-0.47%	710
Nov 28, 2025	19.34	19.45	19.34	19.45	19.23	1.06%	202
Nov 26, 2025	19.10	19.24	19.10	19.24	19.02	0.65%	671
Nov 25, 2025	19.03	19.12	18.99	19.12	18.90	1.27%	1,424
Nov 24, 2025	18.88	18.92	18.84	18.88	18.66	1.76%	1,778
Nov 21, 2025	18.50	18.56	18.32	18.55	18.34	0.29%	3,639
Nov 20, 2025	18.64	18.88	18.50	18.50	18.29	-0.81%	5,016
Nov 19, 2025	18.77	18.77	18.65	18.65	18.44	-0.38%	205
Nov 18, 2025	18.72	18.72	18.72	18.72	18.51	-0.74%	141
Nov 17, 2025	19.00	19.00	18.81	18.86	18.65	-1.43%	1,131
Nov 14, 2025	19.02	19.18	18.99	19.14	18.92	-0.07%	1,426
Nov 13, 2025	19.42	19.42	19.15	19.15	18.93	-1.57%	7,314
Nov 12, 2025	19.44	19.54	19.31	19.46	19.23	-1.07%	2,637
Nov 11, 2025	19.64	19.80	19.64	19.67	19.24	0.79%	1,071
Nov 10, 2025	19.45	19.51	19.39	19.51	19.09	1.00%	543
Nov 7, 2025	19.40	19.40	19.22	19.32	18.90	-0.67%	2,516
Nov 6, 2025	19.45	19.48	19.45	19.45	19.03	-0.33%	966
Nov 5, 2025	19.36	19.52	19.36	19.52	19.09	0.38%	303
Nov 4, 2025	19.56	19.56	19.44	19.44	19.02	-0.84%	1,068
Nov 3, 2025	19.61	19.61	19.61	19.61	19.18	-0.24%	431
Oct 31, 2025	19.65	19.65	19.65	19.65	19.22	0.60%	3,160
Oct 30, 2025	19.51	19.53	19.51	19.53	19.11	-0.57%	367
Oct 29, 2025	19.55	19.70	19.52	19.65	19.22	0.35%	1,203
Oct 28, 2025	19.63	19.64	19.51	19.58	19.15	0.01%	2,564
Oct 27, 2025	19.60	19.60	19.58	19.58	19.15	0.67%	329
Oct 24, 2025	19.45	19.45	19.45	19.45	19.02	0.54%	290
Oct 23, 2025	20.00	20.00	19.34	19.34	18.92	0.43%	477
Oct 22, 2025	19.38	19.38	19.16	19.26	18.84	-0.38%	888
Oct 21, 2025	19.17	19.33	19.17	19.33	18.91	0.71%	1,067
Oct 20, 2025	19.18	19.21	19.15	19.19	18.78	0.22%	1,350
Oct 17, 2025	19.14	19.15	19.05	19.15	18.73	-0.27%	733
Oct 16, 2025	19.20	19.20	19.20	19.20	18.78	-1.02%	182
Oct 15, 2025	19.02	19.40	19.02	19.40	18.98	0.39%	1,012
Oct 14, 2025	18.69	19.33	18.69	19.33	18.91	0.56%	998
Oct 13, 2025	19.15	19.34	19.15	19.22	18.80	0.23%	1,247
Oct 10, 2025	19.37	19.69	19.14	19.18	18.76	-3.49%	3,088
Oct 9, 2025	19.81	19.87	19.31	19.87	19.18	-0.40%	2,939
Oct 8, 2025	19.83	19.95	19.83	19.95	19.25	0.53%	723
Oct 7, 2025	19.98	20.00	19.83	19.85	19.15	0.30%	1,937
Oct 6, 2025	19.75	19.80	19.71	19.79	19.09	-0.15%	2,458
Oct 3, 2025	19.85	19.85	19.82	19.82	19.12	0.02%	708