C1 Fund Inc. (CFND)
NYSE: CFND · Real-Time Price · USD
7.65
+0.01 (0.13%)
Oct 29, 2025, 4:00 PM EDT - Market closed

C1 Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257.597.747.557.657.650.13%13,522
Oct 28, 20257.657.657.577.647.64-0.65%11,160
Oct 27, 20257.627.907.617.697.691.72%26,750
Oct 24, 20257.537.657.537.567.56-0.92%11,153
Oct 23, 20257.617.767.517.637.63-0.26%38,240
Oct 22, 20257.747.847.387.657.65-2.80%34,228
Oct 21, 20257.717.907.707.877.871.29%7,544
Oct 20, 20257.847.997.727.777.77-1.65%13,718
Oct 17, 20258.118.117.907.907.90-2.59%49,372
Oct 16, 20258.408.457.788.118.11-3.34%74,540
Oct 15, 20258.308.458.308.398.391.33%13,369
Oct 14, 20258.458.458.288.288.28-0.96%8,479
Oct 13, 20258.498.508.308.368.36-0.24%53,454
Oct 10, 20258.518.648.338.388.383.46%89,436
Oct 9, 20258.208.207.918.108.10-1.94%21,840
Oct 8, 20258.188.408.188.268.260.85%19,882
Oct 7, 20257.698.457.698.198.19-2.21%22,684
Oct 6, 20258.218.458.218.388.382.63%19,361
Oct 3, 20258.238.288.158.168.16-0.85%7,522
Oct 2, 20258.258.308.108.238.23-0.60%13,701
Oct 1, 20258.158.288.108.288.281.60%12,023
Sep 30, 20258.408.478.158.158.15-1.69%23,968
Sep 29, 20258.258.308.158.298.290.12%13,842
Sep 26, 20258.248.358.238.288.28-0.60%3,807
Sep 25, 20258.258.348.128.338.33-0.72%19,755
Sep 24, 20258.368.538.368.398.39-0.01%29,431
Sep 23, 20258.328.518.248.398.390.37%59,502
Sep 22, 20258.308.508.308.368.360.12%41,311
Sep 19, 20258.208.488.208.358.351.83%27,734
Sep 18, 20258.168.608.108.208.201.23%110,010
Sep 17, 20257.908.507.908.108.102.53%127,798
Sep 16, 20258.058.057.587.907.90-2.11%81,170
Sep 15, 20257.988.087.908.078.070.88%26,257
Sep 12, 20258.158.207.818.008.00-2.08%150,845
Sep 11, 20258.258.458.128.178.17-1.09%44,839
Sep 10, 20258.308.408.258.268.26-0.36%19,665
Sep 9, 20258.658.658.168.298.29-3.94%91,531
Sep 8, 20258.758.858.618.638.63-0.35%24,083
Sep 5, 20258.758.838.668.668.66-1.14%10,827
Sep 4, 20258.758.838.638.768.76-0.23%28,553
Sep 3, 20258.849.008.758.788.780.23%40,179
Sep 2, 20258.509.018.478.768.762.94%33,964
Aug 29, 20258.658.758.458.518.51-2.18%36,063
Aug 28, 20258.688.748.508.708.700.12%55,213
Aug 27, 20258.708.758.658.698.69-0.34%14,379
Aug 26, 20258.498.858.448.728.723.20%36,611
Aug 25, 20258.418.658.398.458.450.60%62,357
Aug 22, 20258.308.558.308.408.401.08%85,925
Aug 21, 20258.208.408.208.318.311.09%37,354
Aug 20, 20258.268.398.218.228.22-1.79%102,037