C1 Fund Inc. (CFND)
NYSE: CFND · Real-Time Price · USD
3.480
-0.040 (-1.14%)
At close: May 8, 2026, 4:00 PM EDT
3.450
-0.030 (-0.86%)
After-hours: May 8, 2026, 7:00 PM EDT
C1 Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.50 | 3.54 | 3.38 | 3.48 | 3.48 | -1.14% | 63,096 |
| May 7, 2026 | 3.55 | 3.60 | 3.47 | 3.52 | 3.52 | -3.03% | 18,872 |
| May 6, 2026 | 3.66 | 3.66 | 3.56 | 3.63 | 3.63 | -1.09% | 32,441 |
| May 5, 2026 | 3.64 | 3.70 | 3.52 | 3.67 | 3.67 | -0.54% | 58,689 |
| May 4, 2026 | 3.77 | 3.77 | 3.64 | 3.69 | 3.69 | -1.60% | 42,213 |
| May 1, 2026 | 3.70 | 3.83 | 3.67 | 3.75 | 3.75 | 1.08% | 24,012 |
| Apr 30, 2026 | 3.66 | 3.75 | 3.66 | 3.71 | 3.71 | 0.54% | 3,784 |
| Apr 29, 2026 | 3.70 | 3.71 | 3.64 | 3.69 | 3.69 | -0.54% | 24,747 |
| Apr 28, 2026 | 3.68 | 3.79 | 3.65 | 3.71 | 3.71 | -2.11% | 7,839 |
| Apr 27, 2026 | 3.75 | 3.80 | 3.74 | 3.79 | 3.79 | -1.04% | 21,394 |
| Apr 24, 2026 | 3.85 | 3.95 | 3.77 | 3.83 | 3.83 | -2.79% | 31,533 |
| Apr 23, 2026 | 3.94 | 4.00 | 3.75 | 3.94 | 3.94 | -3.43% | 40,223 |
| Apr 22, 2026 | 3.81 | 4.12 | 3.81 | 4.08 | 4.08 | 6.81% | 24,692 |
| Apr 21, 2026 | 3.75 | 3.88 | 3.75 | 3.82 | 3.82 | - | 14,731 |
| Apr 20, 2026 | 3.83 | 3.92 | 3.75 | 3.82 | 3.82 | 0.53% | 21,507 |
| Apr 17, 2026 | 3.78 | 3.95 | 3.71 | 3.80 | 3.80 | 1.06% | 31,835 |
| Apr 16, 2026 | 3.69 | 3.80 | 3.68 | 3.76 | 3.76 | 1.08% | 9,939 |
| Apr 15, 2026 | 3.60 | 3.74 | 3.60 | 3.72 | 3.72 | 1.09% | 19,240 |
| Apr 14, 2026 | 3.65 | 3.73 | 3.61 | 3.68 | 3.68 | 0.27% | 16,996 |
| Apr 13, 2026 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | 0.82% | 4,133 |
| Apr 10, 2026 | 3.65 | 3.68 | 3.56 | 3.64 | 3.64 | -1.62% | 2,250 |
| Apr 9, 2026 | 3.66 | 3.73 | 3.55 | 3.70 | 3.70 | -0.27% | 35,726 |
| Apr 8, 2026 | 3.72 | 3.80 | 3.68 | 3.71 | 3.71 | - | 14,442 |
| Apr 7, 2026 | 3.73 | 3.74 | 3.67 | 3.71 | 3.71 | -1.07% | 4,331 |
| Apr 6, 2026 | 3.78 | 3.78 | 3.71 | 3.75 | 3.75 | -0.53% | 12,358 |
| Apr 2, 2026 | 3.77 | 3.77 | 3.68 | 3.77 | 3.77 | -0.79% | 5,864 |
| Apr 1, 2026 | 3.79 | 3.87 | 3.75 | 3.80 | 3.80 | -1.30% | 9,454 |
| Mar 31, 2026 | 3.80 | 3.97 | 3.69 | 3.85 | 3.85 | 2.94% | 34,624 |
| Mar 30, 2026 | 3.80 | 3.85 | 3.69 | 3.74 | 3.74 | - | 30,206 |
| Mar 27, 2026 | 3.80 | 3.81 | 3.69 | 3.74 | 3.74 | -3.86% | 18,772 |
| Mar 26, 2026 | 3.92 | 3.98 | 3.81 | 3.89 | 3.89 | -2.99% | 15,948 |
| Mar 25, 2026 | 3.96 | 4.18 | 3.96 | 4.01 | 4.01 | 2.30% | 34,084 |
| Mar 24, 2026 | 3.82 | 3.94 | 3.78 | 3.92 | 3.92 | -1.01% | 63,718 |
| Mar 23, 2026 | 3.96 | 3.99 | 3.85 | 3.96 | 3.96 | -0.50% | 9,480 |
| Mar 20, 2026 | 3.96 | 3.98 | 3.82 | 3.98 | 3.98 | -1.00% | 11,985 |
| Mar 19, 2026 | 4.00 | 4.03 | 3.96 | 4.02 | 4.02 | -0.74% | 5,416 |
| Mar 18, 2026 | 4.06 | 4.10 | 4.00 | 4.05 | 4.05 | -1.22% | 9,886 |
| Mar 17, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 2.50% | 13,196 |
| Mar 16, 2026 | 3.85 | 4.09 | 3.85 | 4.00 | 4.00 | 1.78% | 11,354 |
| Mar 13, 2026 | 3.88 | 4.00 | 3.80 | 3.93 | 3.93 | 3.42% | 12,814 |
| Mar 12, 2026 | 3.83 | 3.98 | 3.80 | 3.80 | 3.80 | -3.31% | 10,944 |
| Mar 11, 2026 | 3.98 | 3.99 | 3.90 | 3.93 | 3.93 | -0.76% | 3,851 |
| Mar 10, 2026 | 3.86 | 4.18 | 3.80 | 3.96 | 3.96 | 1.54% | 14,503 |
| Mar 9, 2026 | 3.75 | 3.96 | 3.75 | 3.90 | 3.90 | 2.63% | 11,597 |
| Mar 6, 2026 | 3.87 | 3.87 | 3.75 | 3.80 | 3.80 | -2.31% | 4,657 |
| Mar 5, 2026 | 3.90 | 3.96 | 3.81 | 3.89 | 3.89 | -0.77% | 10,099 |
| Mar 4, 2026 | 3.77 | 3.93 | 3.77 | 3.92 | 3.92 | 6.23% | 38,782 |
| Mar 3, 2026 | 3.77 | 3.80 | 3.68 | 3.69 | 3.69 | -4.40% | 55,885 |
| Mar 2, 2026 | 3.80 | 3.93 | 3.70 | 3.86 | 3.86 | -0.77% | 75,289 |
| Feb 27, 2026 | 3.97 | 3.98 | 3.80 | 3.89 | 3.89 | -2.99% | 52,794 |