CEFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.63	18.81	18.63	18.65	18.65	-1.87%	2,202
May 14, 2026	19.01	19.01	19.01	19.01	19.01	0.31%	54
May 13, 2026	19.04	19.06	18.95	18.95	18.95	-0.67%	627
May 12, 2026	19.06	19.28	19.06	19.08	18.86	-0.70%	1,004
May 11, 2026	19.17	19.21	19.17	19.21	18.99	0.31%	122
May 8, 2026	19.13	19.16	19.13	19.15	18.94	0.59%	468
May 7, 2026	19.20	19.20	19.00	19.04	18.82	-0.80%	1,460
May 6, 2026	19.05	19.21	19.03	19.19	18.97	1.09%	2,454
May 5, 2026	18.98	18.98	18.98	18.98	18.77	0.32%	80
May 4, 2026	19.05	19.05	18.92	18.92	18.71	-0.70%	231
May 1, 2026	18.23	19.07	18.22	19.06	18.84	0.83%	2,605
Apr 30, 2026	18.92	18.92	18.90	18.90	18.69	1.11%	1,012
Apr 29, 2026	18.69	18.69	18.69	18.69	18.48	0.14%	38
Apr 28, 2026	18.67	18.67	18.67	18.67	18.46	-0.69%	200
Apr 27, 2026	18.70	18.80	18.70	18.80	18.58	0.41%	201
Apr 24, 2026	18.72	18.72	18.72	18.72	18.51	0.69%	194
Apr 23, 2026	18.92	18.92	18.59	18.59	18.38	-0.70%	1,050
Apr 22, 2026	18.83	18.83	18.72	18.72	18.51	0.53%	291
Apr 21, 2026	18.60	18.62	18.53	18.62	18.41	-0.53%	1,237
Apr 20, 2026	18.72	18.72	18.72	18.72	18.51	-0.30%	213
Apr 17, 2026	18.62	18.92	18.62	18.78	18.57	0.93%	1,997
Apr 16, 2026	18.61	18.61	18.61	18.61	18.40	-0.10%	64
Apr 15, 2026	18.62	18.62	18.62	18.62	18.41	0.08%	76
Apr 14, 2026	18.49	18.61	18.49	18.61	18.40	1.33%	1,082
Apr 13, 2026	18.30	18.36	18.30	18.36	18.16	-0.18%	549
Apr 10, 2026	18.48	18.48	18.30	18.40	17.94	0.07%	375
Apr 9, 2026	18.44	18.44	18.38	18.38	17.92	0.80%	303
Apr 8, 2026	17.84	18.24	17.84	18.24	17.78	2.70%	908
Apr 7, 2026	17.58	17.76	17.57	17.76	17.32	-0.03%	588
Apr 6, 2026	17.63	17.77	17.63	17.77	17.32	0.25%	631
Apr 2, 2026	17.72	17.72	17.72	17.72	17.28	-0.68%	627
Apr 1, 2026	17.77	17.84	17.77	17.84	17.40	1.63%	1,123
Mar 31, 2026	17.22	17.60	17.22	17.56	17.12	4.24%	1,620
Mar 30, 2026	16.75	16.87	15.47	16.84	16.42	-0.16%	17,365
Mar 27, 2026	16.98	16.98	16.87	16.87	16.45	-2.55%	366
Mar 26, 2026	17.45	17.46	17.31	17.31	16.88	-2.59%	1,591
Mar 25, 2026	17.78	17.78	17.77	17.77	17.33	1.41%	303
Mar 24, 2026	17.53	17.53	17.52	17.52	17.09	-0.28%	321
Mar 23, 2026	17.50	17.57	17.50	17.57	17.13	1.32%	872
Mar 20, 2026	17.48	17.48	17.34	17.34	16.91	-2.54%	221
Mar 19, 2026	17.91	17.93	17.80	17.80	17.35	-1.38%	1,211
Mar 18, 2026	18.04	18.04	18.04	18.04	17.59	-0.86%	151
Mar 17, 2026	18.08	18.20	18.08	18.20	17.75	0.72%	2,698
Mar 16, 2026	17.97	18.07	17.97	18.07	17.62	1.03%	700
Mar 13, 2026	17.89	17.89	17.89	17.89	17.44	-2.07%	113
Mar 12, 2026	18.27	18.27	18.27	18.27	17.59	-0.94%	266
Mar 11, 2026	18.50	18.50	18.44	18.44	17.76	-0.33%	471
Mar 10, 2026	18.31	18.50	18.31	18.50	17.82	3.02%	1,011
Mar 9, 2026	16.70	18.17	16.70	17.96	17.29	-3.23%	15,035
Mar 6, 2026	18.63	18.65	18.56	18.56	17.87	-1.93%	1,101