CrowdFundMe S.p.A. (BIT:CFM)
Italy · Delayed Price · Currency is EUR 1.300
+0.020 (1.56%)
Oct 31, 2025, 4:18 PM CET
CrowdFundMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 8,100 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 28, 2025 | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | 5.79% | 7,350 |
| Oct 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 300 |
| Oct 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 1,200 |
| Oct 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 20, 2025 | 1.32 | 1.32 | 1.22 | 1.30 | 1.30 | 0.78% | 11,700 |
| Oct 17, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 7,350 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 14, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | -1.56% | 1,050 |
| Oct 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 9, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | - | 2,400 |
| Oct 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 7, 2025 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 1.59% | 3,600 |
| Oct 6, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | - | 1,350 |
| Oct 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 300 |
| Sep 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| 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 | - | - |