C1 Fund Inc. (CFND)
NYSE: CFND · Real-Time Price · USD
3.740
0.00 (0.00%)
Mar 30, 2026, 4:00 PM EDT - Market closed
C1 Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3.80 | 3.85 | 3.69 | 3.74 | 3.74 | - | 30,206 |
| Mar 27, 2026 | 3.80 | 3.81 | 3.69 | 3.74 | 3.74 | -3.86% | 18,772 |
| Mar 26, 2026 | 3.92 | 3.98 | 3.81 | 3.89 | 3.89 | -2.99% | 15,948 |
| Mar 25, 2026 | 3.96 | 4.18 | 3.96 | 4.01 | 4.01 | 2.30% | 34,084 |
| Mar 24, 2026 | 3.82 | 3.94 | 3.78 | 3.92 | 3.92 | -1.01% | 63,718 |
| Mar 23, 2026 | 3.96 | 3.99 | 3.85 | 3.96 | 3.96 | -0.50% | 9,480 |
| Mar 20, 2026 | 3.96 | 3.98 | 3.82 | 3.98 | 3.98 | -1.00% | 11,985 |
| Mar 19, 2026 | 4.00 | 4.03 | 3.96 | 4.02 | 4.02 | -0.74% | 5,416 |
| Mar 18, 2026 | 4.06 | 4.10 | 4.00 | 4.05 | 4.05 | -1.22% | 9,886 |
| Mar 17, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 2.50% | 13,196 |
| Mar 16, 2026 | 3.85 | 4.09 | 3.85 | 4.00 | 4.00 | 1.78% | 11,354 |
| Mar 13, 2026 | 3.88 | 4.00 | 3.80 | 3.93 | 3.93 | 3.42% | 12,814 |
| Mar 12, 2026 | 3.83 | 3.98 | 3.80 | 3.80 | 3.80 | -3.31% | 10,944 |
| Mar 11, 2026 | 3.98 | 3.99 | 3.90 | 3.93 | 3.93 | -0.76% | 3,851 |
| Mar 10, 2026 | 3.86 | 4.18 | 3.80 | 3.96 | 3.96 | 1.54% | 14,503 |
| Mar 9, 2026 | 3.75 | 3.96 | 3.75 | 3.90 | 3.90 | 2.63% | 11,597 |
| Mar 6, 2026 | 3.87 | 3.87 | 3.75 | 3.80 | 3.80 | -2.31% | 4,657 |
| Mar 5, 2026 | 3.90 | 3.96 | 3.81 | 3.89 | 3.89 | -0.77% | 10,099 |
| Mar 4, 2026 | 3.77 | 3.93 | 3.77 | 3.92 | 3.92 | 6.23% | 38,782 |
| Mar 3, 2026 | 3.77 | 3.80 | 3.68 | 3.69 | 3.69 | -4.40% | 55,885 |
| Mar 2, 2026 | 3.80 | 3.93 | 3.70 | 3.86 | 3.86 | -0.77% | 75,289 |
| Feb 27, 2026 | 3.97 | 3.98 | 3.80 | 3.89 | 3.89 | -2.99% | 52,794 |
| Feb 26, 2026 | 4.03 | 4.07 | 3.94 | 4.01 | 4.01 | -0.99% | 21,426 |
| Feb 25, 2026 | 3.90 | 4.08 | 3.85 | 4.05 | 4.05 | 4.65% | 25,775 |
| Feb 24, 2026 | 3.83 | 3.89 | 3.82 | 3.87 | 3.87 | -1.02% | 2,967 |
| Feb 23, 2026 | 4.02 | 4.02 | 3.82 | 3.91 | 3.91 | -3.46% | 28,512 |
| Feb 20, 2026 | 3.84 | 4.05 | 3.84 | 4.05 | 4.05 | 3.05% | 9,869 |
| Feb 19, 2026 | 3.89 | 3.94 | 3.86 | 3.93 | 3.93 | -0.25% | 23,680 |
| Feb 18, 2026 | 3.95 | 3.98 | 3.89 | 3.94 | 3.94 | -1.50% | 30,075 |
| Feb 17, 2026 | 4.07 | 4.07 | 3.92 | 4.00 | 4.00 | -3.85% | 35,541 |
| Feb 13, 2026 | 4.09 | 4.22 | 4.00 | 4.16 | 4.16 | 2.72% | 12,882 |
| Feb 12, 2026 | 4.05 | 4.14 | 3.98 | 4.05 | 4.05 | -2.41% | 12,826 |
| Feb 11, 2026 | 4.12 | 4.20 | 4.05 | 4.15 | 4.15 | -0.24% | 5,929 |
| Feb 10, 2026 | 4.30 | 4.30 | 3.82 | 4.16 | 4.16 | -2.12% | 41,321 |
| Feb 9, 2026 | 4.24 | 4.35 | 4.17 | 4.25 | 4.25 | -2.52% | 10,652 |
| Feb 6, 2026 | 4.15 | 4.39 | 4.00 | 4.36 | 4.36 | 8.46% | 56,403 |
| Feb 5, 2026 | 4.50 | 4.53 | 3.91 | 4.02 | 4.02 | -12.23% | 196,329 |
| Feb 4, 2026 | 4.57 | 4.73 | 4.46 | 4.58 | 4.58 | 2.92% | 61,013 |
| Feb 3, 2026 | 4.51 | 4.62 | 4.33 | 4.45 | 4.45 | -2.63% | 64,089 |
| Feb 2, 2026 | 4.66 | 4.73 | 4.52 | 4.57 | 4.57 | -3.59% | 20,913 |
| Jan 30, 2026 | 4.78 | 4.78 | 4.68 | 4.74 | 4.74 | -0.84% | 21,142 |
| Jan 29, 2026 | 4.93 | 4.93 | 4.71 | 4.78 | 4.78 | -3.04% | 32,228 |
| Jan 28, 2026 | 5.01 | 5.04 | 4.89 | 4.93 | 4.93 | 0.20% | 44,909 |
| Jan 27, 2026 | 4.86 | 4.98 | 4.86 | 4.92 | 4.92 | 0.41% | 8,590 |
| Jan 26, 2026 | 4.87 | 4.99 | 4.86 | 4.90 | 4.90 | -1.01% | 8,167 |
| Jan 23, 2026 | 4.86 | 4.99 | 4.86 | 4.95 | 4.95 | -0.40% | 3,259 |
| Jan 22, 2026 | 4.97 | 5.02 | 4.89 | 4.97 | 4.97 | - | 12,766 |
| Jan 21, 2026 | 4.94 | 4.98 | 4.85 | 4.97 | 4.97 | 2.05% | 36,471 |
| Jan 20, 2026 | 4.88 | 4.95 | 4.81 | 4.87 | 4.87 | -2.21% | 24,765 |
| Jan 16, 2026 | 4.85 | 4.99 | 4.85 | 4.98 | 4.98 | -0.60% | 11,609 |