CEFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.63	18.65	18.56	18.56	18.56	-1.93%	1,101
Mar 5, 2026	19.15	19.15	18.90	18.92	18.92	-1.13%	7,315
Mar 4, 2026	19.19	19.19	19.14	19.14	19.14	0.59%	233
Mar 3, 2026	18.84	19.03	18.80	19.03	19.03	-1.57%	2,156
Mar 2, 2026	19.33	19.33	19.33	19.33	19.33	-0.19%	625
Feb 27, 2026	19.42	19.52	19.37	19.37	19.37	-0.30%	766
Feb 26, 2026	19.41	19.43	19.41	19.43	19.42	-0.28%	765
Feb 25, 2026	19.35	19.58	19.35	19.48	19.48	0.56%	2,221
Feb 24, 2026	19.35	19.37	19.35	19.37	19.37	0.84%	174
Feb 23, 2026	19.35	19.35	19.21	19.21	19.21	-1.23%	291
Feb 20, 2026	19.35	19.49	19.35	19.45	19.45	0.25%	1,021
Feb 19, 2026	19.30	19.40	19.30	19.40	19.40	-0.28%	436
Feb 18, 2026	19.53	19.55	19.46	19.46	19.46	0.39%	1,368
Feb 17, 2026	19.25	19.38	19.15	19.38	19.38	-0.05%	7,052
Feb 13, 2026	19.23	19.39	19.00	19.39	19.39	-0.10%	10,382
Feb 12, 2026	19.11	19.44	19.02	19.41	19.41	-1.42%	17,341
Feb 11, 2026	19.59	19.69	19.57	19.69	19.49	0.24%	1,053
Feb 10, 2026	19.73	19.75	19.64	19.64	19.44	0.24%	18,575
Feb 9, 2026	19.35	19.60	19.35	19.60	19.39	0.98%	457
Feb 6, 2026	19.36	19.43	19.36	19.41	19.20	1.22%	2,207
Feb 5, 2026	19.20	19.20	19.17	19.17	18.97	-0.69%	1,569
Feb 4, 2026	19.35	19.35	19.31	19.31	19.10	-0.33%	277
Feb 3, 2026	19.45	19.45	19.37	19.37	19.17	-0.37%	165
Feb 2, 2026	19.48	19.50	19.41	19.44	19.24	-0.18%	2,060
Jan 30, 2026	19.47	19.50	19.47	19.48	19.27	0.01%	877
Jan 29, 2026	19.33	19.48	19.30	19.47	19.27	-0.29%	2,384
Jan 28, 2026	19.42	19.56	19.42	19.53	19.33	0.19%	866
Jan 27, 2026	19.49	19.57	19.49	19.49	19.29	0.36%	4,684
Jan 26, 2026	19.42	19.42	19.42	19.42	19.22	0.04%	271
Jan 23, 2026	19.53	19.53	19.42	19.42	19.21	-0.10%	345
Jan 22, 2026	19.53	19.53	19.44	19.44	19.23	0.81%	1,012
Jan 21, 2026	19.27	19.32	19.27	19.28	19.08	0.94%	847
Jan 20, 2026	19.02	19.17	19.01	19.10	18.90	-1.29%	2,320
Jan 16, 2026	19.38	19.38	19.35	19.35	19.15	-0.09%	589
Jan 15, 2026	19.34	19.43	19.33	19.37	19.17	0.17%	6,956
Jan 14, 2026	19.35	19.35	19.29	19.34	19.13	0.20%	776
Jan 13, 2026	20.25	20.25	18.65	19.30	19.10	-1.49%	2,745
Jan 12, 2026	20.50	20.50	19.36	19.59	19.11	0.10%	2,784
Jan 9, 2026	19.49	19.57	19.44	19.57	19.09	0.64%	2,700
Jan 8, 2026	19.45	19.45	19.45	19.45	18.97	-	158
Jan 7, 2026	19.37	19.45	19.37	19.45	18.97	0.04%	465
Jan 6, 2026	19.44	19.44	19.44	19.44	18.96	0.48%	69
Jan 5, 2026	19.22	19.43	19.20	19.35	18.87	0.43%	3,381
Jan 2, 2026	19.30	19.30	19.26	19.26	18.79	0.16%	537
Dec 31, 2025	19.25	19.50	19.23	19.23	18.76	-0.36%	6,294
Dec 30, 2025	19.06	19.49	19.06	19.30	18.83	0.70%	3,383
Dec 29, 2025	19.28	19.28	19.10	19.17	18.70	-0.60%	2,884
Dec 26, 2025	19.31	19.31	19.21	19.28	18.81	0.27%	852
Dec 24, 2025	19.34	19.34	19.23	19.23	18.76	0.26%	269
Dec 23, 2025	19.10	19.31	19.10	19.18	18.71	0.52%	2,219