C1 Fund Inc. (CFND)
NYSE: CFND · Real-Time Price · USD
2.690
+0.030 (1.13%)
Oct 16, 2026, 4:00 PM EDT - Market closed
C1 Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.66 | 2.76 | 2.61 | 2.69 | 2.69 | 1.13% | 20,515 |
| Oct 15, 2026 | 2.56 | 2.74 | 2.56 | 2.66 | 2.66 | 1.14% | 10,826 |
| Oct 14, 2026 | 2.73 | 2.82 | 2.60 | 2.63 | 2.63 | -6.07% | 31,715 |
| Oct 13, 2026 | 2.67 | 2.90 | 2.64 | 2.80 | 2.80 | 5.66% | 38,790 |
| Oct 12, 2026 | 2.67 | 2.75 | 2.62 | 2.65 | 2.65 | - | 14,652 |
| Oct 9, 2026 | 2.72 | 2.76 | 2.62 | 2.65 | 2.65 | -1.49% | 13,859 |
| Oct 8, 2026 | 2.86 | 2.86 | 2.64 | 2.69 | 2.69 | -6.92% | 144,435 |
| Oct 7, 2026 | 2.91 | 2.95 | 2.86 | 2.89 | 2.89 | -0.69% | 16,657 |
| Oct 6, 2026 | 2.98 | 3.00 | 2.86 | 2.91 | 2.91 | -2.68% | 29,739 |
| Oct 5, 2026 | 3.04 | 3.08 | 2.98 | 2.99 | 2.99 | -1.96% | 16,880 |
| Oct 2, 2026 | 3.05 | 3.10 | 2.93 | 3.05 | 3.05 | 0.66% | 13,797 |
| Oct 1, 2026 | 3.00 | 3.11 | 2.98 | 3.03 | 3.03 | 1.00% | 8,584 |
| Sep 30, 2026 | 3.05 | 3.11 | 2.96 | 3.00 | 3.00 | -0.33% | 8,193 |
| Sep 29, 2026 | 3.03 | 3.10 | 2.95 | 3.01 | 3.01 | 0.67% | 14,459 |
| Sep 28, 2026 | 3.11 | 3.11 | 2.92 | 2.99 | 2.99 | -3.55% | 52,274 |
| Sep 25, 2026 | 3.00 | 3.18 | 3.00 | 3.10 | 3.10 | 3.33% | 14,786 |
| Sep 24, 2026 | 3.10 | 3.16 | 2.97 | 3.00 | 3.00 | -5.36% | 74,599 |
| Sep 23, 2026 | 3.24 | 3.26 | 3.06 | 3.17 | 3.17 | -2.46% | 50,193 |
| Sep 22, 2026 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -2.69% | 74,052 |
| Sep 21, 2026 | 3.14 | 3.39 | 3.14 | 3.34 | 3.34 | 8.44% | 165,121 |
| Sep 18, 2026 | 2.98 | 3.10 | 2.98 | 3.08 | 3.08 | 3.70% | 42,890 |
| Sep 17, 2026 | 2.91 | 3.01 | 2.90 | 2.97 | 2.97 | 2.41% | 47,621 |
| Sep 16, 2026 | 3.07 | 3.08 | 2.76 | 2.90 | 2.90 | -5.84% | 102,908 |
| Sep 15, 2026 | 3.12 | 3.15 | 3.01 | 3.08 | 3.08 | -2.22% | 40,301 |
| Sep 14, 2026 | 3.17 | 3.20 | 3.10 | 3.15 | 3.15 | -0.94% | 102,588 |
| Sep 11, 2026 | 3.13 | 3.23 | 3.13 | 3.18 | 3.18 | 2.25% | 61,521 |
| Sep 10, 2026 | 3.04 | 3.20 | 3.01 | 3.11 | 3.11 | 0.65% | 121,652 |
| Sep 9, 2026 | 3.09 | 3.12 | 3.02 | 3.09 | 3.09 | 0.32% | 78,279 |
| Sep 8, 2026 | 3.16 | 3.23 | 2.92 | 3.08 | 3.08 | -2.84% | 134,173 |
| Sep 4, 2026 | 3.03 | 3.18 | 2.90 | 3.17 | 3.17 | 2.92% | 144,335 |
| Sep 3, 2026 | 3.02 | 3.14 | 2.95 | 3.08 | 3.08 | 8.45% | 281,997 |
| Sep 2, 2026 | 2.79 | 2.95 | 2.75 | 2.84 | 2.84 | 4.03% | 175,217 |
| Sep 1, 2026 | 2.83 | 2.89 | 2.73 | 2.73 | 2.73 | -4.88% | 144,656 |
| Aug 31, 2026 | 2.77 | 2.90 | 2.73 | 2.87 | 2.87 | 3.61% | 102,768 |
| Aug 28, 2026 | 2.83 | 2.84 | 2.73 | 2.77 | 2.77 | -2.81% | 46,038 |
| Aug 27, 2026 | 2.73 | 2.85 | 2.73 | 2.85 | 2.85 | 2.52% | 46,114 |
| Aug 26, 2026 | 2.70 | 2.83 | 2.69 | 2.78 | 2.78 | 1.83% | 108,951 |
| Aug 25, 2026 | 2.50 | 2.73 | 2.42 | 2.73 | 2.73 | 10.98% | 470,471 |
| Aug 24, 2026 | 2.56 | 2.60 | 2.42 | 2.46 | 2.46 | -3.15% | 48,523 |
| Aug 21, 2026 | 2.49 | 2.57 | 2.42 | 2.54 | 2.54 | 5.39% | 72,669 |
| Aug 20, 2026 | 2.38 | 2.56 | 2.38 | 2.41 | 2.41 | 2.55% | 110,337 |
| Aug 19, 2026 | 2.21 | 2.39 | 2.04 | 2.35 | 2.35 | 7.80% | 190,160 |
| Aug 18, 2026 | 2.69 | 2.77 | 2.09 | 2.18 | 2.18 | -19.56% | 422,601 |
| Aug 17, 2026 | 2.75 | 2.81 | 2.62 | 2.71 | 2.71 | 0.37% | 23,774 |
| Aug 14, 2026 | 2.83 | 2.90 | 2.69 | 2.70 | 2.70 | -6.25% | 190,780 |
| Aug 13, 2026 | 2.81 | 2.92 | 2.81 | 2.88 | 2.88 | 0.06% | 4,032 |
| Aug 12, 2026 | 2.93 | 2.93 | 2.80 | 2.88 | 2.88 | 0.99% | 37,301 |
| Aug 11, 2026 | 2.83 | 2.97 | 2.82 | 2.85 | 2.85 | 0.35% | 27,737 |
| Aug 10, 2026 | 2.85 | 2.90 | 2.82 | 2.84 | 2.84 | -0.35% | 26,186 |
| Aug 7, 2026 | 2.86 | 2.92 | 2.80 | 2.85 | 2.85 | -2.06% | 15,104 |