C1 Fund Inc. (CFND)
NYSE: CFND · Real-Time Price · USD
4.930
+0.010 (0.20%)
At close: Jan 28, 2026, 4:00 PM EST
4.930
0.00 (0.00%)
After-hours: Jan 28, 2026, 7:00 PM EST
C1 Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.01 | 5.04 | 4.89 | 4.93 | 4.93 | 0.20% | 44,899 |
| Jan 27, 2026 | 4.86 | 4.98 | 4.86 | 4.92 | 4.92 | 0.41% | 8,537 |
| 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 | - | 12,466 |
| 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 |
| Jan 15, 2026 | 5.02 | 5.05 | 4.95 | 5.01 | 5.01 | -0.79% | 16,510 |
| Jan 14, 2026 | 4.83 | 5.07 | 4.83 | 5.05 | 5.05 | 4.77% | 84,097 |
| Jan 13, 2026 | 4.73 | 4.88 | 4.73 | 4.82 | 4.82 | -0.41% | 5,389 |
| Jan 12, 2026 | 4.75 | 4.86 | 4.72 | 4.84 | 4.84 | 0.21% | 15,689 |
| Jan 9, 2026 | 4.78 | 4.87 | 4.78 | 4.83 | 4.83 | 0.42% | 6,162 |
| Jan 8, 2026 | 4.79 | 4.85 | 4.53 | 4.81 | 4.81 | -1.23% | 80,277 |
| Jan 7, 2026 | 4.95 | 5.02 | 4.80 | 4.87 | 4.87 | -2.99% | 40,833 |
| Jan 6, 2026 | 5.02 | 5.12 | 4.80 | 5.02 | 5.02 | -0.99% | 47,944 |
| Jan 5, 2026 | 5.10 | 5.15 | 5.02 | 5.07 | 5.07 | -0.39% | 24,038 |
| Jan 2, 2026 | 4.94 | 5.09 | 4.93 | 5.09 | 5.09 | 3.88% | 30,536 |
| Dec 31, 2025 | 4.90 | 4.99 | 4.83 | 4.90 | 4.90 | -0.41% | 44,152 |
| Dec 30, 2025 | 4.91 | 4.99 | 4.86 | 4.92 | 4.92 | -1.40% | 70,577 |
| Dec 29, 2025 | 5.01 | 5.06 | 4.86 | 4.99 | 4.99 | -0.20% | 178,080 |
| Dec 26, 2025 | 4.81 | 5.04 | 4.72 | 5.00 | 5.00 | 4.17% | 75,659 |
| Dec 24, 2025 | 4.73 | 4.90 | 4.62 | 4.80 | 4.80 | -0.41% | 35,460 |
| Dec 23, 2025 | 4.87 | 4.98 | 4.75 | 4.82 | 4.82 | -1.03% | 79,490 |
| Dec 22, 2025 | 4.87 | 4.94 | 4.80 | 4.87 | 4.87 | -0.20% | 53,467 |
| Dec 19, 2025 | 5.00 | 5.08 | 4.86 | 4.88 | 4.88 | 0.62% | 25,659 |
| Dec 18, 2025 | 4.74 | 4.90 | 4.74 | 4.85 | 4.85 | 1.89% | 33,690 |
| Dec 17, 2025 | 4.85 | 4.95 | 4.70 | 4.76 | 4.76 | -1.65% | 68,564 |
| Dec 16, 2025 | 4.85 | 4.98 | 4.70 | 4.84 | 4.84 | -1.83% | 133,670 |
| Dec 15, 2025 | 5.01 | 5.12 | 4.83 | 4.93 | 4.93 | -2.18% | 96,892 |
| Dec 12, 2025 | 5.07 | 5.12 | 4.97 | 5.04 | 5.04 | -1.18% | 35,009 |
| Dec 11, 2025 | 5.15 | 5.20 | 5.06 | 5.10 | 5.10 | -1.35% | 24,305 |
| Dec 10, 2025 | 5.00 | 5.21 | 5.00 | 5.17 | 5.17 | 1.37% | 37,584 |
| Dec 9, 2025 | 5.35 | 5.40 | 5.08 | 5.10 | 5.10 | -4.67% | 51,463 |
| Dec 8, 2025 | 5.38 | 5.45 | 5.31 | 5.35 | 5.35 | -0.19% | 42,649 |
| Dec 5, 2025 | 5.39 | 5.45 | 5.30 | 5.36 | 5.36 | -0.19% | 44,951 |
| Dec 4, 2025 | 5.28 | 5.40 | 5.10 | 5.37 | 5.37 | -0.56% | 79,952 |
| Dec 3, 2025 | 5.28 | 5.58 | 5.11 | 5.40 | 5.40 | 0.93% | 42,888 |
| Dec 2, 2025 | 5.26 | 5.40 | 5.20 | 5.35 | 5.35 | 0.38% | 24,028 |
| Dec 1, 2025 | 5.49 | 5.49 | 5.25 | 5.33 | 5.33 | -4.82% | 38,753 |
| Nov 28, 2025 | 5.50 | 5.66 | 5.45 | 5.60 | 5.60 | 3.32% | 26,057 |
| Nov 26, 2025 | 5.35 | 5.50 | 5.30 | 5.42 | 5.42 | 0.74% | 22,798 |
| Nov 25, 2025 | 5.30 | 5.39 | 5.19 | 5.38 | 5.38 | 0.56% | 28,755 |
| Nov 24, 2025 | 5.30 | 5.50 | 4.81 | 5.35 | 5.35 | 0.94% | 58,729 |
| Nov 21, 2025 | 5.82 | 5.91 | 4.78 | 5.30 | 5.30 | -9.09% | 413,876 |
| Nov 20, 2025 | 6.39 | 6.48 | 5.80 | 5.83 | 5.83 | -9.19% | 51,994 |
| Nov 19, 2025 | 6.37 | 6.44 | 6.30 | 6.42 | 6.42 | 1.57% | 24,867 |
| Nov 18, 2025 | 6.40 | 6.40 | 6.19 | 6.32 | 6.32 | -1.54% | 33,972 |
| Nov 17, 2025 | 6.45 | 6.65 | 6.31 | 6.42 | 6.42 | -2.73% | 19,215 |
| Nov 14, 2025 | 6.38 | 6.69 | 6.35 | 6.60 | 6.60 | -0.75% | 15,031 |