CIFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.95	16.81	13.92	15.03	15.03	-7.79%	19,580
Mar 19, 2026	15.19	16.50	14.80	16.30	16.30	-1.27%	13,676
Mar 18, 2026	17.80	17.80	16.40	16.51	16.51	-4.79%	6,312
Mar 17, 2026	17.52	17.84	16.70	17.34	17.34	-1.25%	19,072
Mar 16, 2026	15.95	18.00	15.95	17.56	17.56	15.07%	22,557
Mar 13, 2026	15.25	17.50	14.97	15.26	15.26	5.02%	260,467
Mar 12, 2026	14.61	14.65	13.05	14.53	14.53	-5.83%	42,526
Mar 11, 2026	15.30	17.07	14.73	15.43	15.43	0.98%	61,339
Mar 10, 2026	16.00	16.45	14.60	15.28	15.28	-3.05%	115,984
Mar 9, 2026	14.04	16.05	13.27	15.76	15.76	10.13%	185,605
Mar 6, 2026	16.63	17.00	14.26	14.31	14.31	-20.15%	309,971
Mar 5, 2026	19.83	20.13	16.46	17.92	17.92	-12.37%	198,427
Mar 4, 2026	18.82	20.76	18.23	20.45	20.45	19.59%	140,121
Mar 3, 2026	17.71	18.45	16.25	17.10	17.10	-13.29%	199,814
Mar 2, 2026	18.74	21.00	17.88	19.72	19.72	0.92%	201,416
Feb 27, 2026	20.00	20.80	17.87	19.54	19.54	-10.69%	240,996
Feb 26, 2026	21.95	22.82	19.88	21.88	21.88	-2.06%	436,175
Feb 25, 2026	24.47	25.35	21.65	22.34	22.34	-5.50%	508,064
Feb 24, 2026	19.84	24.70	17.45	23.64	23.64	25.41%	600,172
Feb 23, 2026	16.59	19.20	16.38	18.85	18.85	7.35%	216,185
Feb 20, 2026	20.28	21.44	16.89	17.56	17.56	-15.17%	363,366
Feb 19, 2026	18.61	20.70	17.75	20.70	20.70	5.83%	193,757
Feb 18, 2026	19.59	21.75	18.75	19.56	19.56	-3.79%	250,051
Feb 17, 2026	21.39	21.49	18.41	20.33	20.33	-8.96%	304,710
Feb 13, 2026	22.39	25.15	20.63	22.33	22.33	4.01%	433,791
Feb 12, 2026	22.49	23.15	19.42	21.47	21.47	-3.98%	307,854
Feb 11, 2026	24.53	25.66	20.27	22.36	22.36	-8.85%	421,620
Feb 10, 2026	23.45	26.78	23.45	24.53	24.53	4.47%	528,665
Feb 9, 2026	19.92	24.10	19.14	23.48	23.48	28.52%	242,828
Feb 6, 2026	15.81	18.67	15.81	18.27	18.27	29.57%	338,326
Feb 5, 2026	16.50	18.80	13.71	14.10	14.10	-21.75%	620,005
Feb 4, 2026	22.80	22.80	13.54	18.02	18.02	-24.56%	773,229
Feb 3, 2026	23.79	25.22	19.99	23.89	23.89	6.06%	249,094
Feb 2, 2026	21.39	24.75	21.07	22.52	22.52	-1.01%	269,857
Jan 30, 2026	27.02	27.90	21.82	22.75	22.75	-21.36%	452,154
Jan 29, 2026	32.32	32.32	25.25	28.93	28.93	-12.87%	532,260
Jan 28, 2026	33.08	34.36	30.01	33.21	33.21	2.23%	384,064
Jan 27, 2026	25.87	32.68	25.44	32.48	32.48	27.12%	525,503
Jan 26, 2026	28.89	29.20	24.71	25.55	25.55	-13.18%	592,949
Jan 23, 2026	28.47	32.61	25.25	29.43	29.43	2.62%	455,852
Jan 22, 2026	30.19	31.83	27.75	28.68	28.68	-4.18%	307,231
Jan 21, 2026	31.48	35.70	25.22	29.93	29.93	-0.50%	641,083
Jan 20, 2026	29.95	33.50	27.80	30.08	30.08	-10.29%	522,218
Jan 16, 2026	29.70	36.53	28.88	33.53	33.53	12.93%	327,556
Jan 15, 2026	32.05	33.72	27.91	29.69	29.69	-5.51%	377,818
Jan 14, 2026	32.20	34.60	29.10	31.42	31.42	-2.30%	237,360
Jan 13, 2026	32.44	34.62	30.36	32.16	32.16	6.60%	321,916
Jan 12, 2026	25.69	30.77	25.00	30.17	30.17	12.53%	164,263
Jan 9, 2026	28.25	31.54	25.99	26.81	26.81	1.21%	138,442
Jan 8, 2026	24.70	27.57	23.68	26.49	26.49	4.09%	183,119