CrowdFundMe S.p.A. (BIT:CFM)
Italy · Delayed Price · Currency is EUR 1.180
-0.020 (-1.67%)
Jan 22, 2026, 5:35 PM CET
CrowdFundMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | - | -4.17% | 1,500 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 20, 2026 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | -3.23% | 5,100 |
| Jan 19, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | -0.80% | 2,850 |
| Jan 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 15, 2026 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | - | 4,350 |
| Jan 14, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | -0.79% | 2,700 |
| Jan 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 12, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 3,300 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 8, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | 450 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 750 |
| Jan 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | 150 |
| Dec 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 150 |
| Dec 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 23, 2025 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 2,700 |
| Dec 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 450 |
| Dec 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Dec 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 1,500 |
| Dec 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 16, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 3.31% | 1,050 |
| Dec 15, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 1,650 |
| Dec 12, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | -2.40% | 3,000 |
| Dec 11, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 2,700 |
| Dec 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 900 |
| Dec 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Dec 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Dec 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 300 |
| Dec 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Dec 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.97% | 750 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | 600 |
| Dec 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | 150 |
| Nov 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 20, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | - | 2,400 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 17, 2025 | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | 4.96% | 4,050 |
| Nov 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 300 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 1,050 |
| Nov 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |