CFACY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	18.67	18.67	18.67	18.67	18.67	9.93%	451
Apr 8, 2026	18.00	18.00	18.00	18.00	16.98	-	200
Mar 20, 2026	18.00	18.00	18.00	18.00	16.98	-7.46%	1,000
Nov 17, 2025	19.45	19.45	19.45	19.45	18.35	18.02%	287
Nov 5, 2025	16.48	16.48	16.48	16.48	15.54	-3.06%	200
Nov 4, 2025	17.00	17.00	17.00	17.00	16.04	-9.81%	100
Nov 3, 2025	18.85	18.85	18.85	18.85	17.78	0.37%	135
Oct 29, 2025	18.78	18.78	18.78	18.78	17.71	-3.69%	700
Aug 19, 2025	19.50	19.50	19.50	19.50	18.39	4.33%	200
Aug 6, 2025	18.69	18.69	18.69	18.69	17.63	1.14%	400
Aug 1, 2025	18.48	18.48	18.48	18.48	17.43	-0.11%	300
Jun 4, 2025	18.50	18.50	18.50	18.50	17.45	5.02%	400
May 15, 2025	18.75	18.75	18.75	18.75	16.62	-2.34%	300
May 13, 2025	19.20	19.20	19.20	19.20	17.01	3.90%	185
Apr 15, 2025	18.48	18.48	18.48	18.48	16.38	23.61%	200
Dec 30, 2024	14.95	14.95	14.95	14.95	13.25	1.67%	3,300
Dec 27, 2024	17.16	17.16	14.71	14.71	13.03	0.44%	1,125
Dec 9, 2024	14.64	14.64	14.64	14.64	12.97	-3.05%	200
Nov 8, 2024	15.10	15.10	15.10	15.10	13.38	-1.85%	500
Nov 7, 2024	15.39	15.39	15.39	15.39	13.63	-3.84%	4,500
Nov 6, 2024	16.00	16.00	16.00	16.00	14.18	-0.62%	17,500
Oct 23, 2024	16.10	16.10	16.10	16.10	14.27	-0.92%	320
Oct 1, 2024	16.25	16.25	16.25	16.25	14.40	-0.79%	1,500
Sep 30, 2024	16.38	16.38	16.38	16.38	14.52	0.03%	500
Sep 23, 2024	16.38	16.38	16.38	16.38	14.51	2.34%	100
Aug 20, 2024	16.00	16.00	16.00	16.00	14.18	4.71%	420
Aug 6, 2024	15.28	15.28	15.28	15.28	13.54	4.73%	100
Aug 5, 2024	14.59	14.59	14.59	14.59	12.93	-4.01%	500
Jul 12, 2024	15.20	15.20	15.20	15.20	13.47	3.05%	46,000
Jul 9, 2024	14.75	14.80	14.75	14.75	13.07	4.02%	9,000
Jun 28, 2024	14.18	14.18	14.18	14.18	12.57	1.29%	170
Jun 26, 2024	14.00	14.00	14.00	14.00	12.41	-3.96%	500
Jun 25, 2024	14.25	14.58	14.25	14.58	12.92	-1.04%	1,186
Jun 24, 2024	14.54	14.73	14.50	14.73	13.05	1.94%	10,100
Jun 21, 2024	14.57	14.67	14.41	14.45	12.81	-0.14%	118,800
Jun 18, 2024	14.47	14.47	14.47	14.47	12.82	-0.89%	200
Jun 13, 2024	14.80	14.80	14.60	14.60	12.94	-0.80%	1,000
May 23, 2024	15.62	15.62	14.72	14.72	13.04	-21.14%	2,678
May 21, 2024	17.49	19.67	17.49	19.67	16.54	14.49%	2,603
May 20, 2024	17.18	17.18	17.18	17.18	14.45	11.78%	150
Mar 20, 2024	15.37	15.37	15.37	15.37	12.92	15.13%	400
Jan 12, 2024	13.35	13.35	13.35	13.35	11.23	4.30%	600
Jan 3, 2024	12.88	12.88	12.80	12.80	10.76	-2.29%	500
Dec 28, 2023	13.10	13.10	13.10	13.10	11.02	8.00%	150
Dec 13, 2023	12.16	12.16	12.13	12.13	10.20	0.17%	1,200
Dec 12, 2023	12.28	12.28	12.11	12.11	10.18	0.87%	1,500
Dec 7, 2023	12.01	12.01	12.01	12.01	10.09	0.04%	500
Dec 6, 2023	12.00	12.00	12.00	12.00	10.09	-4.76%	200
Dec 4, 2023	12.60	12.60	12.60	12.60	10.59	3.28%	175