CrowdFundMe S.p.A. (BIT:CFM)
Italy · Delayed Price · Currency is EUR 1.260
+0.010 (0.80%)
Sep 19, 2025, 5:51 PM CET
CrowdFundMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 3,300 |
| Sep 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 150 |
| Sep 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 12, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 1,200 |
| Sep 11, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 2.46% | 450 |
| Sep 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 9, 2025 | 1.21 | 1.25 | 1.16 | 1.22 | 1.22 | -3.17% | 7,200 |
| Sep 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 1, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 1,350 |
| 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 |