CrowdFundMe S.p.A. (BIT:CFM)
Italy · Delayed Price · Currency is EUR 1.020
0.00 (0.00%)
Apr 14, 2026, 9:41 AM CET
CrowdFundMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 750 |
| Apr 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,050 |
| Apr 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 150 |
| Apr 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 750 |
| Mar 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 450 |
| Mar 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 150 |
| Mar 26, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 1,800 |
| Mar 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 18, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 5,550 |
| Mar 17, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -2.65% | 1,500 |
| Mar 16, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -3.42% | 1,800 |
| Mar 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | 1,500 |
| Feb 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 13, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 1,050 |
| Feb 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | 1,950 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.90% | 150 |
| Feb 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 150 |
| Feb 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 900 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 150 |
| Feb 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 150 |