CrowdFundMe S.p.A. (BIT:CFM)
Italy · Delayed Price · Currency is EUR 1.100
+0.140 (14.58%)
Jul 24, 2026, 4:52 PM CET
CrowdFundMe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 14.58% | 7,950 |
| Jul 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 2,400 |
| Jul 22, 2026 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -8.49% | 10,800 |
| Jul 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 2,700 |
| Jul 20, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | - | 1,950 |
| Jul 17, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -6.90% | 5,400 |
| Jul 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | 300 |
| Jul 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | 4,500 |
| Jul 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 450 |
| Jul 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 8, 2026 | 1.12 | 1.17 | 1.10 | 1.17 | 1.17 | 2.63% | 21,300 |
| Jul 7, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 8,100 |
| Jul 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 900 |
| Jul 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 1, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 3.54% | 2,700 |
| Jun 30, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 19,650 |
| Jun 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 1,500 |
| Jun 25, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -4.35% | 5,400 |
| Jun 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 22, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 3,600 |
| Jun 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 18, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 3,150 |
| Jun 17, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 4.46% | 3,300 |
| Jun 16, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -5.08% | 4,650 |
| Jun 15, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -4.84% | 6,450 |
| Jun 12, 2026 | 1.12 | 1.24 | 1.12 | 1.24 | 1.24 | 8.77% | 5,850 |
| Jun 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 9, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | - | 3,150 |
| Jun 8, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 4,500 |
| Jun 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | 900 |
| Jun 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 2,100 |
| Jun 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 2,550 |
| May 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 1,050 |
| May 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 25, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 6,600 |
| May 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 21, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | - | 2,400 |
| May 20, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | -0.88% | 10,200 |
| May 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | 150 |