C1 Fund Inc. (CFND)
NYSE: CFND · Real-Time Price · USD
2.200
-0.070 (-3.08%)
Nov 6, 2026, 4:00 PM EST - Market closed
C1 Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -3.08% | 94,677 |
| Nov 5, 2026 | 2.42 | 2.42 | 2.20 | 2.27 | 2.27 | -4.22% | 48,512 |
| Nov 4, 2026 | 2.44 | 2.49 | 2.36 | 2.37 | 2.37 | -1.86% | 26,207 |
| Nov 3, 2026 | 2.49 | 2.49 | 2.42 | 2.42 | 2.42 | 0.63% | 24,150 |
| Nov 2, 2026 | 2.58 | 2.63 | 2.38 | 2.40 | 2.40 | -3.23% | 47,975 |
| Oct 30, 2026 | 2.50 | 2.62 | 2.43 | 2.48 | 2.48 | -4.25% | 61,717 |
| Oct 29, 2026 | 2.67 | 2.72 | 2.59 | 2.59 | 2.59 | -3.72% | 16,513 |
| Oct 28, 2026 | 2.63 | 2.75 | 2.63 | 2.69 | 2.69 | 2.67% | 16,016 |
| Oct 27, 2026 | 2.59 | 2.68 | 2.59 | 2.62 | 2.62 | 1.55% | 4,214 |
| Oct 26, 2026 | 2.60 | 2.68 | 2.58 | 2.58 | 2.58 | -0.39% | 11,847 |
| Oct 23, 2026 | 2.67 | 2.67 | 2.59 | 2.59 | 2.59 | -1.52% | 19,387 |
| Oct 22, 2026 | 2.66 | 2.80 | 2.58 | 2.63 | 2.63 | -5.40% | 20,131 |
| Oct 21, 2026 | 2.71 | 2.94 | 2.71 | 2.78 | 2.78 | 1.83% | 20,132 |
| Oct 20, 2026 | 2.62 | 2.78 | 2.62 | 2.73 | 2.73 | 4.60% | 28,495 |
| Oct 19, 2026 | 2.69 | 2.72 | 2.61 | 2.61 | 2.61 | -2.97% | 14,150 |
| 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 |