CrowdFundMe S.p.A. (BIT:CFM)
1.260
+0.060 (5.00%)
Sep 1, 2025, 5:04 PM CET
CrowdFundMe Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | 150 |
Aug 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
Aug 27, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -1.59% | 1,200 |
Aug 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | 150 |
Aug 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
Aug 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
Aug 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
Aug 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
Aug 19, 2025 | 1.26 | 1.32 | 1.23 | 1.23 | 1.23 | -1.60% | 5,250 |
Aug 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 300 |
Aug 14, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 5,850 |
Aug 13, 2025 | 1.18 | 1.27 | 1.18 | 1.20 | 1.20 | -5.51% | 2,850 |
Aug 12, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | - | 1,800 |
Aug 11, 2025 | 1.16 | 1.27 | 1.16 | 1.27 | 1.27 | 7.63% | 1,200 |
Aug 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
Aug 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 450 |
Aug 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
Aug 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | 1,500 |
Aug 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
Aug 1, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -1.59% | 1,050 |
Jul 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 300 |
Jul 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
Jul 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 150 |
Jul 28, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 1,200 |
Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
Jul 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
Jul 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | 150 |
Jul 22, 2025 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | -3.97% | 1,350 |
Jul 21, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | - | 750 |
Jul 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
Jul 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
Jul 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
Jul 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
Jul 14, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 1,500 |
Jul 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | 300 |
Jul 10, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 1,350 |
Jul 9, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -2.31% | 900 |
Jul 8, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 6,000 |
Jul 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 150 |
Jul 4, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | -0.79% | 6,000 |
Jul 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
Jul 2, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
Jul 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
Jun 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 450 |
Jun 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
Jun 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
Jun 25, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | -3.03% | 4,350 |
Jun 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
Jun 23, 2025 | 1.27 | 1.32 | 1.21 | 1.32 | 1.32 | 2.33% | 3,150 |
Jun 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |