CEFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	16.00	16.00	15.66	15.77	15.77	-1.44%	466
Sep 30, 2026	16.00	16.00	16.00	16.00	16.00	0.13%	540
Sep 29, 2026	15.98	15.98	15.98	15.98	15.98	-	100
Sep 28, 2026	15.85	15.98	15.75	15.98	15.98	1.46%	7,638
Sep 23, 2026	15.80	15.80	15.75	15.75	15.75	-1.47%	3,550
Sep 15, 2026	15.99	15.99	15.99	15.99	15.99	0.53%	232
Sep 11, 2026	15.90	15.90	15.90	15.90	15.90	0.44%	3,094
Sep 9, 2026	16.98	17.00	15.98	15.98	15.83	-0.12%	1,100
Sep 8, 2026	15.70	16.00	15.70	16.00	15.85	2.56%	767
Aug 31, 2026	15.60	15.60	15.60	15.60	15.45	0.26%	220
Aug 28, 2026	15.70	15.70	15.56	15.56	15.41	-1.33%	6,064
Aug 27, 2026	15.90	15.90	15.75	15.77	15.62	-0.69%	6,515
Aug 26, 2026	15.88	15.88	15.88	15.88	15.73	0.51%	200
Aug 20, 2026	15.80	15.80	15.80	15.80	15.65	0.19%	300
Aug 18, 2026	15.77	15.77	15.77	15.77	15.62	0.13%	100
Aug 14, 2026	15.76	15.76	15.75	15.75	15.60	-	515
Aug 11, 2026	15.75	15.75	15.75	15.75	15.60	0.57%	150
Aug 10, 2026	15.66	15.66	15.66	15.66	15.51	-0.57%	550
Jul 30, 2026	15.75	15.75	15.75	15.75	15.60	-	389
Jul 29, 2026	15.75	15.75	15.75	15.75	15.60	1.34%	200
Jul 27, 2026	15.50	15.54	15.50	15.54	15.40	0.27%	300
Jul 22, 2026	15.50	15.50	15.50	15.50	15.35	-0.06%	343
Jul 17, 2026	15.25	15.51	15.20	15.51	15.36	3.06%	800
Jul 14, 2026	15.05	15.05	15.05	15.05	14.91	-	4,520
Jul 8, 2026	15.05	15.05	15.05	15.05	14.91	0.03%	7,002
Jul 7, 2026	14.99	15.05	14.99	15.05	14.90	0.91%	713
Jul 2, 2026	14.91	15.01	14.91	14.91	14.77	-0.60%	2,012
Jul 1, 2026	15.00	15.00	14.86	15.00	14.86	-	10,473
Jun 30, 2026	15.00	15.00	15.00	15.00	14.86	1.01%	252
Jun 29, 2026	14.85	14.85	14.85	14.85	14.71	0.07%	4,689
Jun 25, 2026	14.84	14.84	14.84	14.84	14.70	0.27%	300
Jun 23, 2026	14.62	14.80	14.62	14.80	14.66	0.34%	1,200
Jun 22, 2026	14.76	14.76	14.73	14.75	14.61	-0.01%	13,700
Jun 17, 2026	14.74	14.81	14.74	14.75	14.61	0.28%	2,951
Jun 15, 2026	14.71	14.71	14.71	14.71	14.57	0.20%	200
Jun 12, 2026	14.68	14.68	14.68	14.68	14.54	1.03%	158
Jun 11, 2026	14.69	14.69	14.68	14.68	14.39	-0.96%	411
Jun 10, 2026	14.73	14.82	14.73	14.82	14.53	1.17%	2,600
Jun 4, 2026	14.65	14.65	14.65	14.65	14.36	0.14%	945
Jun 3, 2026	14.63	14.63	14.63	14.63	14.34	-	100
Jun 2, 2026	14.63	14.63	14.63	14.63	14.34	-1.15%	200
Jun 1, 2026	14.62	14.80	14.62	14.80	14.51	1.23%	2,697
May 29, 2026	14.61	14.62	14.61	14.62	14.33	0.76%	800
May 26, 2026	14.51	14.51	14.51	14.51	14.23	-0.62%	300
May 22, 2026	14.50	14.60	14.50	14.60	14.32	0.69%	5,103
May 21, 2026	14.50	14.50	14.35	14.50	14.22	-	16,357
May 20, 2026	14.46	14.57	14.45	14.50	14.22	0.28%	3,250
May 19, 2026	14.57	14.57	14.46	14.46	14.18	1.05%	375
May 18, 2026	14.43	14.43	14.31	14.31	14.03	-0.83%	4,186
May 15, 2026	14.60	14.60	14.43	14.43	14.15	0.14%	15,513