C1 Fund Inc. (CFND)
NYSE: CFND · Real-Time Price · USD
8.51
-0.19 (-2.18%)
Aug 29, 2025, 4:00 PM - Market closed
C1 Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |