CrowdFundMe S.p.A. (BIT:CFM)
Italy · Delayed Price · Currency is EUR 1.110
-0.010 (-0.89%)
May 25, 2026, 5:51 PM CET
CrowdFundMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 10,350 |
| May 14, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 1,500 |
| May 13, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | 1.83% | 2,700 |
| May 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 8, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | - | 4,950 |
| May 7, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 7.92% | 3,150 |
| May 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 5, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.88% | 2,550 |
| May 4, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 300 |
| Apr 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 29, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 3,300 |
| Apr 28, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -5.41% | 4,650 |
| Apr 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 24, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | 1.83% | 4,500 |
| Apr 23, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 1.87% | 1,200 |
| Apr 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 2,100 |
| Apr 17, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 6.00% | 4,800 |
| Apr 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 1,050 |
| Apr 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 900 |
| 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 | - | - |