CIFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	20.29	20.29	16.80	18.55	-	-18.32%	129,242
Jul 27, 2026	27.20	27.47	20.70	22.71	22.71	-12.59%	238,440
Jul 24, 2026	31.55	32.36	25.47	25.98	25.98	-21.47%	116,193
Jul 23, 2026	28.87	35.18	28.39	33.09	33.09	12.27%	189,659
Jul 22, 2026	26.08	29.85	25.85	29.47	29.47	13.22%	154,881
Jul 21, 2026	22.64	29.26	22.64	26.03	26.03	22.49%	242,160
Jul 20, 2026	18.40	22.00	18.02	21.25	21.25	34.32%	300,476
Jul 17, 2026	14.98	16.30	13.30	15.82	15.82	-2.83%	277,486
Jul 16, 2026	18.68	19.20	15.98	16.28	16.28	-20.66%	322,668
Jul 15, 2026	20.89	22.40	18.32	20.52	20.52	-2.29%	202,775
Jul 14, 2026	22.52	23.18	19.00	21.00	21.00	-0.66%	266,945
Jul 13, 2026	24.14	25.81	20.19	21.14	21.14	-18.25%	111,539
Jul 10, 2026	28.94	28.94	25.22	25.86	25.86	-9.74%	113,966
Jul 9, 2026	27.73	30.63	26.80	28.65	28.65	13.11%	126,072
Jul 8, 2026	21.79	25.37	21.79	25.33	25.33	12.23%	372,976
Jul 7, 2026	23.17	24.04	20.40	22.57	22.57	-10.90%	214,734
Jul 6, 2026	25.41	27.19	24.27	25.33	25.33	14.93%	232,273
Jul 2, 2026	28.52	29.10	20.27	22.04	22.04	-23.92%	450,563
Jul 1, 2026	30.50	30.50	25.78	28.97	28.97	-13.03%	235,321
Jun 30, 2026	33.17	33.94	31.50	33.31	33.31	-3.00%	156,414
Jun 29, 2026	38.88	39.98	29.75	34.34	34.34	-8.45%	189,143
Jun 26, 2026	32.80	37.95	31.99	37.51	37.51	1.68%	78,301
Jun 25, 2026	41.30	42.86	33.71	36.89	36.89	-3.78%	70,330
Jun 24, 2026	41.00	41.98	35.02	38.34	38.34	-10.40%	104,780
Jun 23, 2026	38.10	47.01	36.95	42.79	42.79	-4.06%	40,648
Jun 22, 2026	48.87	51.21	43.62	44.60	44.60	-6.69%	86,656
Jun 18, 2026	43.29	50.28	40.26	47.80	47.80	21.21%	168,376
Jun 17, 2026	40.53	44.93	39.40	39.44	39.44	0.24%	64,389
Jun 16, 2026	39.63	42.48	38.94	39.34	39.34	1.84%	75,898
Jun 15, 2026	38.47	40.93	38.12	38.63	38.63	12.32%	92,626
Jun 12, 2026	31.43	36.63	31.43	34.39	34.39	16.86%	115,720
Jun 11, 2026	25.19	29.89	25.01	29.43	29.43	14.66%	65,788
Jun 10, 2026	29.85	32.47	25.44	25.67	25.67	-17.82%	70,066
Jun 9, 2026	36.77	38.38	27.86	31.24	31.24	-9.93%	118,616
Jun 8, 2026	31.05	35.22	30.99	34.68	34.68	16.96%	110,638
Jun 5, 2026	36.03	36.03	26.10	29.65	29.65	-24.55%	91,901
Jun 4, 2026	40.01	41.73	35.25	39.30	39.30	-6.47%	78,625
Jun 3, 2026	44.03	49.30	40.36	42.02	42.02	0.89%	135,769
Jun 2, 2026	36.71	42.80	36.71	41.65	41.65	17.92%	235,221
Jun 1, 2026	32.27	37.54	31.37	35.32	35.32	2.91%	101,000
May 29, 2026	36.26	36.26	31.07	34.32	34.32	-7.69%	63,717
May 28, 2026	38.22	38.62	35.01	37.18	37.18	-3.73%	149,800
May 27, 2026	32.95	39.90	30.32	38.62	38.62	18.28%	299,445
May 26, 2026	32.80	37.00	31.52	32.65	32.65	8.83%	273,951
May 22, 2026	28.36	30.78	27.29	30.00	30.00	4.71%	159,920
May 21, 2026	24.33	28.69	24.33	28.65	28.65	19.62%	159,136
May 20, 2026	23.61	26.00	22.84	23.95	23.95	7.59%	151,457
May 19, 2026	21.85	22.93	19.66	22.26	22.26	-3.22%	111,346
May 18, 2026	25.70	25.70	19.95	23.00	23.00	-12.05%	248,318
May 15, 2026	29.02	29.02	25.35	26.15	26.15	-17.72%	285,343