CIFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.19	19.19	15.88	16.35	16.35	-1.62%	2,808
Jul 30, 2026	12.70	16.83	12.70	16.62	16.62	52.61%	6,052
Jul 29, 2026	14.20	14.20	10.49	10.89	10.89	-25.34%	11,159
Jul 28, 2026	12.94	14.59	12.94	14.59	14.59	-11.11%	525
Jul 27, 2026	18.27	18.27	15.80	16.41	16.41	-13.03%	1,517
Jul 24, 2026	23.45	23.64	18.87	18.87	18.87	-21.29%	3,058
Jul 23, 2026	21.55	25.12	21.55	23.97	23.97	11.25%	2,839
Jul 22, 2026	19.65	21.55	19.65	21.55	21.55	14.05%	174
Jul 21, 2026	20.12	20.90	18.89	18.89	18.89	22.54%	1,022
Jul 20, 2026	15.15	15.42	15.15	15.42	15.42	34.57%	582
Jul 17, 2026	11.46	11.46	11.46	11.46	11.46	-2.75%	118
Jul 16, 2026	12.45	12.45	11.78	11.78	11.78	-21.29%	178
Jul 15, 2026	14.97	14.97	14.97	14.97	14.97	-1.06%	32
Jul 14, 2026	14.83	15.13	14.83	15.13	15.13	-1.28%	329
Jul 13, 2026	15.32	15.32	15.32	15.32	15.32	-19.37%	43
Jul 10, 2026	19.25	19.25	19.01	19.01	19.01	-8.43%	357
Jul 9, 2026	21.02	21.76	20.75	20.75	20.75	13.42%	932
Jul 8, 2026	18.30	18.30	18.30	18.30	18.30	12.69%	7
Jul 7, 2026	15.72	16.24	15.72	16.24	16.24	-10.26%	130
Jul 6, 2026	16.53	19.59	16.53	18.09	18.09	16.39%	3,048
Jul 2, 2026	17.92	17.92	14.81	15.55	15.55	-25.65%	1,611
Jul 1, 2026	20.63	20.91	19.48	20.91	20.91	-14.69%	2,127