CEFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.16	19.25	19.14	19.14	19.14	-0.91%	1,094
Aug 13, 2026	19.14	19.32	19.14	19.32	19.32	0.81%	2,104
Aug 12, 2026	19.20	19.20	19.09	19.16	19.16	0.32%	1,213
Aug 11, 2026	19.38	19.38	19.31	19.31	19.10	0.60%	259
Aug 10, 2026	18.90	19.19	18.90	19.19	18.99	0.23%	263
Aug 7, 2026	19.10	19.15	19.10	19.15	18.94	0.39%	1,542
Aug 6, 2026	19.08	19.18	19.08	19.08	18.87	-0.08%	1,280
Aug 5, 2026	19.09	19.09	19.09	19.09	18.88	0.98%	113
Aug 4, 2026	18.98	19.02	18.91	18.91	18.70	-0.03%	1,291
Aug 3, 2026	18.76	18.98	18.76	18.91	18.71	0.66%	1,170
Jul 31, 2026	18.79	18.79	18.79	18.79	18.58	0.65%	50
Jul 30, 2026	18.33	18.67	18.33	18.67	18.46	1.34%	157
Jul 29, 2026	18.50	18.50	18.42	18.42	18.22	-0.92%	755
Jul 28, 2026	18.50	18.59	18.50	18.59	18.39	0.13%	1,111
Jul 27, 2026	18.66	18.66	18.57	18.57	18.36	-0.83%	686
Jul 24, 2026	18.73	18.73	18.72	18.72	18.52	-0.08%	425
Jul 23, 2026	18.72	18.78	18.72	18.74	18.53	-1.03%	691
Jul 22, 2026	18.87	19.00	18.87	18.93	18.73	0.38%	1,660
Jul 21, 2026	18.86	18.86	18.86	18.86	18.65	0.28%	137
Jul 20, 2026	18.73	18.81	18.71	18.81	18.60	-0.09%	1,705
Jul 17, 2026	18.97	18.97	18.82	18.82	18.62	-0.90%	244
Jul 16, 2026	18.94	19.03	18.94	18.99	18.79	-0.71%	309
Jul 15, 2026	19.12	19.15	19.02	19.13	18.92	0.28%	6,211
Jul 14, 2026	19.08	19.08	19.08	19.08	18.87	0.55%	121
Jul 13, 2026	19.28	19.29	19.24	19.24	18.77	-0.70%	5,543
Jul 10, 2026	19.01	19.47	19.01	19.38	18.90	0.15%	1,097
Jul 9, 2026	19.35	19.35	19.35	19.35	18.87	0.78%	12
Jul 8, 2026	19.11	19.20	19.11	19.20	18.73	-0.26%	1,122
Jul 7, 2026	19.45	19.45	19.25	19.25	18.77	-0.77%	573
Jul 6, 2026	19.32	19.50	19.29	19.40	18.92	0.60%	1,853
Jul 2, 2026	19.35	19.35	19.28	19.28	18.81	-0.53%	497
Jul 1, 2026	19.21	19.38	19.21	19.38	18.91	-0.60%	163
Jun 30, 2026	19.26	19.50	19.26	19.50	19.02	1.98%	871
Jun 29, 2026	18.28	19.12	18.28	19.12	18.65	1.45%	339
Jun 26, 2026	18.99	18.99	18.85	18.85	18.39	-0.08%	543
Jun 25, 2026	18.92	18.95	18.86	18.86	18.40	0.60%	504
Jun 24, 2026	18.75	18.77	18.55	18.75	18.29	-0.52%	5,743
Jun 23, 2026	18.89	18.89	18.85	18.85	18.39	-0.83%	2,248
Jun 22, 2026	18.93	19.01	18.90	19.01	18.54	-0.43%	672
Jun 18, 2026	19.00	19.21	19.00	19.09	18.62	0.94%	1,376
Jun 17, 2026	19.15	19.15	18.91	18.91	18.45	-1.15%	636
Jun 16, 2026	19.17	19.17	19.13	19.13	18.66	-0.11%	228
Jun 15, 2026	19.12	19.15	19.09	19.15	18.68	1.46%	1,584
Jun 12, 2026	18.93	18.93	18.88	18.88	18.41	0.64%	228
Jun 11, 2026	18.98	18.98	18.98	18.98	18.30	1.17%	77
Jun 10, 2026	18.86	18.86	18.76	18.76	18.09	-0.53%	174
Jun 9, 2026	18.85	18.86	18.85	18.86	18.18	-0.05%	386
Jun 8, 2026	18.95	19.01	18.85	18.87	18.19	0.36%	1,495
Jun 5, 2026	19.01	19.01	18.80	18.80	18.13	-2.23%	201
Jun 4, 2026	19.23	19.23	19.23	19.23	18.54	0.15%	262