C1 Fund Inc. (CFND)
NYSE: CFND · Real-Time Price · USD
2.305
+0.125 (5.73%)
Aug 19, 2026, 12:43 PM EDT - Market open
C1 Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2.21 | 2.31 | 2.07 | 2.15 | - | -1.38% | 79,696 |
| Aug 18, 2026 | 2.69 | 2.77 | 2.09 | 2.18 | 2.18 | -19.56% | 410,304 |
| 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% | 34,675 |
| Aug 13, 2026 | 2.81 | 2.92 | 2.81 | 2.88 | 2.88 | 0.06% | 3,942 |
| 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% | 26,176 |
| Aug 7, 2026 | 2.86 | 2.92 | 2.80 | 2.85 | 2.85 | -2.06% | 15,104 |
| Aug 6, 2026 | 2.96 | 3.02 | 2.87 | 2.91 | 2.91 | -2.35% | 17,417 |
| Aug 5, 2026 | 3.01 | 3.05 | 2.87 | 2.98 | 2.98 | -1.65% | 33,747 |
| Aug 4, 2026 | 3.09 | 3.17 | 3.01 | 3.03 | 3.03 | -0.98% | 38,749 |
| Aug 3, 2026 | 2.92 | 3.09 | 2.92 | 3.06 | 3.06 | 1.66% | 35,668 |
| Jul 31, 2026 | 3.13 | 3.14 | 2.95 | 3.01 | 3.01 | -4.14% | 33,452 |
| Jul 30, 2026 | 3.15 | 3.20 | 3.11 | 3.14 | 3.14 | -0.95% | 10,608 |
| Jul 29, 2026 | 3.24 | 3.25 | 3.10 | 3.17 | 3.17 | -2.46% | 4,304 |
| Jul 28, 2026 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | -3.85% | 8,341 |
| Jul 27, 2026 | 3.37 | 3.41 | 3.34 | 3.38 | 3.38 | -0.88% | 17,047 |
| Jul 24, 2026 | 3.40 | 3.44 | 3.35 | 3.41 | 3.41 | -0.87% | 12,297 |
| Jul 23, 2026 | 3.43 | 3.49 | 3.40 | 3.44 | 3.44 | -1.99% | 19,957 |
| Jul 22, 2026 | 3.41 | 3.52 | 3.40 | 3.51 | 3.51 | 2.33% | 19,449 |
| Jul 21, 2026 | 3.42 | 3.48 | 3.39 | 3.43 | 3.43 | 0.59% | 29,735 |
| Jul 20, 2026 | 3.40 | 3.42 | 3.36 | 3.41 | 3.41 | 0.59% | 19,950 |
| Jul 17, 2026 | 3.39 | 3.40 | 3.31 | 3.39 | 3.39 | -0.88% | 18,323 |
| Jul 16, 2026 | 3.41 | 3.45 | 3.39 | 3.42 | 3.42 | -0.29% | 17,525 |
| Jul 15, 2026 | 3.32 | 3.44 | 3.32 | 3.43 | 3.43 | 0.88% | 25,083 |
| Jul 14, 2026 | 3.35 | 3.45 | 3.35 | 3.40 | 3.40 | 2.72% | 38,030 |
| Jul 13, 2026 | 3.41 | 3.43 | 3.25 | 3.31 | 3.31 | -1.78% | 45,288 |
| Jul 10, 2026 | 3.28 | 3.46 | 3.28 | 3.37 | 3.37 | -0.30% | 35,389 |
| Jul 9, 2026 | 3.40 | 3.46 | 3.33 | 3.38 | 3.38 | -0.59% | 16,512 |
| Jul 8, 2026 | 3.27 | 3.42 | 3.20 | 3.40 | 3.40 | 3.34% | 32,666 |
| Jul 7, 2026 | 3.15 | 3.29 | 3.15 | 3.29 | 3.29 | 3.79% | 32,467 |
| Jul 6, 2026 | 3.10 | 3.23 | 3.10 | 3.17 | 3.17 | 1.60% | 35,210 |
| Jul 2, 2026 | 3.06 | 3.21 | 3.04 | 3.12 | 3.12 | 2.63% | 73,892 |
| Jul 1, 2026 | 3.00 | 3.10 | 2.99 | 3.04 | 3.04 | 0.33% | 28,114 |
| Jun 30, 2026 | 2.88 | 3.07 | 2.88 | 3.03 | 3.03 | 4.12% | 72,756 |
| Jun 29, 2026 | 3.00 | 3.07 | 2.90 | 2.91 | 2.91 | -1.02% | 24,784 |
| Jun 26, 2026 | 3.04 | 3.04 | 2.88 | 2.94 | 2.94 | -2.33% | 33,313 |
| Jun 25, 2026 | 3.28 | 3.33 | 2.94 | 3.01 | 3.01 | -7.38% | 100,930 |
| Jun 24, 2026 | 3.47 | 3.47 | 3.15 | 3.25 | 3.25 | -4.13% | 70,488 |
| Jun 23, 2026 | 3.25 | 3.48 | 3.25 | 3.39 | 3.39 | -0.88% | 24,678 |
| Jun 22, 2026 | 3.48 | 3.51 | 3.42 | 3.42 | 3.42 | -0.87% | 12,705 |
| Jun 18, 2026 | 3.45 | 3.50 | 3.35 | 3.45 | 3.45 | 0.29% | 17,510 |
| Jun 17, 2026 | 3.37 | 3.53 | 3.35 | 3.44 | 3.44 | -0.29% | 21,527 |
| Jun 16, 2026 | 3.31 | 3.50 | 3.22 | 3.45 | 3.45 | 3.29% | 48,259 |
| Jun 15, 2026 | 3.05 | 3.39 | 3.05 | 3.34 | 3.34 | 7.05% | 33,913 |
| Jun 12, 2026 | 3.10 | 3.18 | 3.09 | 3.12 | 3.12 | -0.64% | 36,414 |
| Jun 11, 2026 | 3.10 | 3.23 | 3.10 | 3.14 | 3.14 | -0.32% | 28,162 |
| Jun 10, 2026 | 3.04 | 3.19 | 3.04 | 3.15 | 3.15 | 0.96% | 7,628 |
| Jun 9, 2026 | 3.15 | 3.19 | 3.05 | 3.12 | 3.12 | -1.27% | 13,427 |