C1 Fund Inc. (CFND)
NYSE: CFND · Real-Time Price · USD
8.26
+0.07 (0.85%)
At close: Oct 8, 2025, 4:00 PM EDT
8.40
+0.14 (1.68%)
After-hours: Oct 8, 2025, 7:03 PM EDT
C1 Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.18 | 8.40 | 8.18 | 8.35 | - | 1.95% | 16,628 |
| Oct 7, 2025 | 7.69 | 8.45 | 7.69 | 8.19 | 8.19 | -2.21% | 22,684 |
| Oct 6, 2025 | 8.21 | 8.45 | 8.21 | 8.38 | 8.38 | 2.63% | 19,361 |
| Oct 3, 2025 | 8.23 | 8.28 | 8.15 | 8.16 | 8.16 | -0.85% | 7,522 |
| Oct 2, 2025 | 8.25 | 8.30 | 8.10 | 8.23 | 8.23 | -0.60% | 13,701 |
| Oct 1, 2025 | 8.15 | 8.28 | 8.10 | 8.28 | 8.28 | 1.60% | 12,023 |
| Sep 30, 2025 | 8.40 | 8.47 | 8.15 | 8.15 | 8.15 | -1.69% | 23,968 |
| Sep 29, 2025 | 8.25 | 8.30 | 8.15 | 8.29 | 8.29 | 0.12% | 13,842 |
| Sep 26, 2025 | 8.24 | 8.35 | 8.23 | 8.28 | 8.28 | -0.60% | 3,807 |
| Sep 25, 2025 | 8.25 | 8.34 | 8.12 | 8.33 | 8.33 | -0.72% | 19,755 |
| Sep 24, 2025 | 8.36 | 8.53 | 8.36 | 8.39 | 8.39 | -0.01% | 29,431 |
| Sep 23, 2025 | 8.32 | 8.51 | 8.24 | 8.39 | 8.39 | 0.37% | 59,502 |
| Sep 22, 2025 | 8.30 | 8.50 | 8.30 | 8.36 | 8.36 | 0.12% | 41,311 |
| Sep 19, 2025 | 8.20 | 8.48 | 8.20 | 8.35 | 8.35 | 1.83% | 27,734 |
| Sep 18, 2025 | 8.16 | 8.60 | 8.10 | 8.20 | 8.20 | 1.23% | 110,010 |
| Sep 17, 2025 | 7.90 | 8.50 | 7.90 | 8.10 | 8.10 | 2.53% | 127,798 |
| Sep 16, 2025 | 8.05 | 8.05 | 7.58 | 7.90 | 7.90 | -2.11% | 81,170 |
| Sep 15, 2025 | 7.98 | 8.08 | 7.90 | 8.07 | 8.07 | 0.88% | 26,257 |
| Sep 12, 2025 | 8.15 | 8.20 | 7.81 | 8.00 | 8.00 | -2.08% | 150,845 |
| Sep 11, 2025 | 8.25 | 8.45 | 8.12 | 8.17 | 8.17 | -1.09% | 44,839 |
| Sep 10, 2025 | 8.30 | 8.40 | 8.25 | 8.26 | 8.26 | -0.36% | 19,665 |
| Sep 9, 2025 | 8.65 | 8.65 | 8.16 | 8.29 | 8.29 | -3.94% | 91,531 |
| Sep 8, 2025 | 8.75 | 8.85 | 8.61 | 8.63 | 8.63 | -0.35% | 24,083 |
| Sep 5, 2025 | 8.75 | 8.83 | 8.66 | 8.66 | 8.66 | -1.14% | 10,827 |
| Sep 4, 2025 | 8.75 | 8.83 | 8.63 | 8.76 | 8.76 | -0.23% | 28,553 |
| Sep 3, 2025 | 8.84 | 9.00 | 8.75 | 8.78 | 8.78 | 0.23% | 40,179 |
| Sep 2, 2025 | 8.50 | 9.01 | 8.47 | 8.76 | 8.76 | 2.94% | 33,964 |
| Aug 29, 2025 | 8.65 | 8.75 | 8.45 | 8.51 | 8.51 | -2.18% | 36,063 |
| Aug 28, 2025 | 8.68 | 8.74 | 8.50 | 8.70 | 8.70 | 0.12% | 55,213 |
| Aug 27, 2025 | 8.70 | 8.75 | 8.65 | 8.69 | 8.69 | -0.34% | 14,379 |
| Aug 26, 2025 | 8.49 | 8.85 | 8.44 | 8.72 | 8.72 | 3.20% | 36,611 |
| Aug 25, 2025 | 8.41 | 8.65 | 8.39 | 8.45 | 8.45 | 0.60% | 62,357 |
| Aug 22, 2025 | 8.30 | 8.55 | 8.30 | 8.40 | 8.40 | 1.08% | 85,925 |
| Aug 21, 2025 | 8.20 | 8.40 | 8.20 | 8.31 | 8.31 | 1.09% | 37,354 |
| Aug 20, 2025 | 8.26 | 8.39 | 8.21 | 8.22 | 8.22 | -1.79% | 102,037 |
| Aug 19, 2025 | 8.50 | 8.68 | 8.31 | 8.37 | 8.37 | -1.30% | 69,241 |
| Aug 18, 2025 | 8.80 | 8.80 | 8.36 | 8.48 | 8.48 | -3.96% | 95,406 |
| Aug 15, 2025 | 9.17 | 9.17 | 8.77 | 8.83 | 8.83 | 0.57% | 47,327 |
| Aug 14, 2025 | 8.75 | 8.86 | 8.71 | 8.78 | 8.78 | -0.68% | 133,029 |
| Aug 13, 2025 | 9.15 | 9.26 | 8.77 | 8.84 | 8.84 | -3.39% | 239,688 |
| Aug 12, 2025 | 9.35 | 9.39 | 8.96 | 9.15 | 9.15 | -2.14% | 397,239 |
| Aug 11, 2025 | 9.67 | 9.67 | 9.34 | 9.35 | 9.35 | -3.31% | 428,836 |
| Aug 8, 2025 | 9.32 | 9.68 | 9.30 | 9.67 | 9.67 | 3.98% | 413,407 |