CrowdFundMe S.p.A. (BIT:CFM)
Italy flag Italy · Delayed Price · Currency is EUR
1.260
+0.060 (5.00%)
Sep 1, 2025, 5:04 PM CET

CrowdFundMe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251.201.201.201.201.20-3.23%150
Aug 28, 20251.241.241.241.241.24--
Aug 27, 20251.211.241.211.241.24-1.59%1,200
Aug 26, 20251.261.261.261.261.262.44%150
Aug 25, 20251.231.231.231.231.23--
Aug 22, 20251.231.231.231.231.23--
Aug 21, 20251.231.231.231.231.23--
Aug 20, 20251.231.231.231.231.23--
Aug 19, 20251.261.321.231.231.23-1.60%5,250
Aug 18, 20251.251.251.251.251.25-300
Aug 14, 20251.201.251.201.251.254.17%5,850
Aug 13, 20251.181.271.181.201.20-5.51%2,850
Aug 12, 20251.231.271.231.271.27-1,800
Aug 11, 20251.161.271.161.271.277.63%1,200
Aug 8, 20251.181.181.181.181.18--
Aug 7, 20251.181.181.181.181.18-0.84%450
Aug 6, 20251.191.191.191.191.19--
Aug 5, 20251.191.191.191.191.19-4.03%1,500
Aug 4, 20251.241.241.241.241.24--
Aug 1, 20251.211.241.211.241.24-1.59%1,050
Jul 31, 20251.261.261.261.261.260.80%300
Jul 30, 20251.251.251.251.251.25--
Jul 29, 20251.251.251.251.251.250.81%150
Jul 28, 20251.251.251.201.241.24-0.80%1,200
Jul 25, 20251.251.251.251.251.25--
Jul 24, 20251.251.251.251.251.25--
Jul 23, 20251.251.251.251.251.253.31%150
Jul 22, 20251.211.251.211.211.21-3.97%1,350
Jul 21, 20251.221.261.221.261.26-750
Jul 18, 20251.261.261.261.261.26--
Jul 17, 20251.261.261.261.261.26--
Jul 16, 20251.261.261.261.261.26--
Jul 15, 20251.261.261.261.261.26--
Jul 14, 20251.221.261.221.261.261.61%1,500
Jul 11, 20251.241.241.241.241.24-3.13%300
Jul 10, 20251.271.281.271.281.280.79%1,350
Jul 9, 20251.241.271.241.271.27-2.31%900
Jul 8, 20251.271.301.271.301.300.78%6,000
Jul 7, 20251.291.291.291.291.292.38%150
Jul 4, 20251.211.261.211.261.26-0.79%6,000
Jul 3, 20251.271.271.271.271.27--
Jul 2, 20251.271.271.271.271.27--
Jul 1, 20251.271.271.271.271.27--
Jun 30, 20251.271.271.271.271.27-0.78%450
Jun 27, 20251.281.281.281.281.28--
Jun 26, 20251.281.281.281.281.28--
Jun 25, 20251.221.281.221.281.28-3.03%4,350
Jun 24, 20251.321.321.321.321.32--
Jun 23, 20251.271.321.211.321.322.33%3,150
Jun 20, 20251.291.291.291.291.29--