CEFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	16.98	17.00	15.98	15.98	15.98	-0.12%	1,100
Sep 8, 2026	15.70	16.00	15.70	16.00	16.00	2.56%	767
Aug 31, 2026	15.60	15.60	15.60	15.60	15.60	0.26%	220
Aug 28, 2026	15.70	15.70	15.56	15.56	15.56	-1.33%	6,064
Aug 27, 2026	15.90	15.90	15.75	15.77	15.77	-0.69%	6,515
Aug 26, 2026	15.88	15.88	15.88	15.88	15.88	0.51%	200
Aug 20, 2026	15.80	15.80	15.80	15.80	15.80	0.19%	300
Aug 18, 2026	15.77	15.77	15.77	15.77	15.77	0.13%	100
Aug 14, 2026	15.76	15.76	15.75	15.75	15.75	-	515
Aug 11, 2026	15.75	15.75	15.75	15.75	15.75	0.57%	150
Aug 10, 2026	15.66	15.66	15.66	15.66	15.66	-0.57%	550
Jul 30, 2026	15.75	15.75	15.75	15.75	15.75	-	389
Jul 29, 2026	15.75	15.75	15.75	15.75	15.75	1.34%	200
Jul 27, 2026	15.50	15.54	15.50	15.54	15.54	0.27%	300
Jul 22, 2026	15.50	15.50	15.50	15.50	15.50	-0.06%	343
Jul 17, 2026	15.25	15.51	15.20	15.51	15.51	3.06%	800
Jul 14, 2026	15.05	15.05	15.05	15.05	15.05	-	4,520
Jul 8, 2026	15.05	15.05	15.05	15.05	15.05	0.03%	7,002
Jul 7, 2026	14.99	15.05	14.99	15.05	15.05	0.91%	713
Jul 2, 2026	14.91	15.01	14.91	14.91	14.91	-0.60%	2,012
Jul 1, 2026	15.00	15.00	14.86	15.00	15.00	-	10,473
Jun 30, 2026	15.00	15.00	15.00	15.00	15.00	1.01%	252
Jun 29, 2026	14.85	14.85	14.85	14.85	14.85	0.07%	4,689
Jun 25, 2026	14.84	14.84	14.84	14.84	14.84	0.27%	300
Jun 23, 2026	14.62	14.80	14.62	14.80	14.80	0.34%	1,200
Jun 22, 2026	14.76	14.76	14.73	14.75	14.75	-0.01%	13,700
Jun 17, 2026	14.74	14.81	14.74	14.75	14.75	0.28%	2,951
Jun 15, 2026	14.71	14.71	14.71	14.71	14.71	0.20%	200
Jun 12, 2026	14.68	14.68	14.68	14.68	14.68	1.03%	158
Jun 11, 2026	14.69	14.69	14.68	14.68	14.53	-0.96%	411
Jun 10, 2026	14.73	14.82	14.73	14.82	14.67	1.17%	2,600
Jun 4, 2026	14.65	14.65	14.65	14.65	14.50	0.14%	945
Jun 3, 2026	14.63	14.63	14.63	14.63	14.48	-	100
Jun 2, 2026	14.63	14.63	14.63	14.63	14.48	-1.15%	200
Jun 1, 2026	14.62	14.80	14.62	14.80	14.65	1.23%	2,697
May 29, 2026	14.61	14.62	14.61	14.62	14.47	0.76%	800
May 26, 2026	14.51	14.51	14.51	14.51	14.36	-0.62%	300
May 22, 2026	14.50	14.60	14.50	14.60	14.45	0.69%	5,103
May 21, 2026	14.50	14.50	14.35	14.50	14.35	-	16,357
May 20, 2026	14.46	14.57	14.45	14.50	14.35	0.28%	3,250
May 19, 2026	14.57	14.57	14.46	14.46	14.31	1.05%	375
May 18, 2026	14.43	14.43	14.31	14.31	14.16	-0.83%	4,186
May 15, 2026	14.60	14.60	14.43	14.43	14.28	0.14%	15,513
May 13, 2026	14.41	14.41	14.41	14.41	14.26	-0.07%	1,459
May 12, 2026	14.42	14.42	14.42	14.42	14.27	0.14%	960
May 11, 2026	14.40	14.40	14.40	14.40	14.25	-	275
May 4, 2026	14.40	14.40	14.40	14.40	14.25	0.63%	253
May 1, 2026	14.31	14.31	14.31	14.31	14.16	-1.99%	1,591
Apr 28, 2026	14.57	14.60	14.57	14.60	14.45	0.69%	302
Apr 24, 2026	14.32	14.50	14.32	14.50	14.35	2.11%	300