C1 Fund Inc. (CFND)
NYSE: CFND · Real-Time Price · USD
3.380
-0.020 (-0.59%)
Jul 9, 2026, 4:00 PM EDT - Market closed
C1 Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 2.96 | 3.20 | 2.96 | 3.16 | 3.16 | 6.76% | 25,984 |
| Jun 5, 2026 | 3.10 | 3.15 | 2.85 | 2.96 | 2.96 | -6.92% | 32,926 |
| Jun 4, 2026 | 3.05 | 3.19 | 3.05 | 3.18 | 3.18 | 3.58% | 32,697 |
| Jun 3, 2026 | 3.02 | 3.14 | 3.00 | 3.07 | 3.07 | -1.60% | 43,265 |
| Jun 2, 2026 | 3.20 | 3.28 | 3.09 | 3.12 | 3.12 | -0.95% | 29,903 |
| Jun 1, 2026 | 3.41 | 3.50 | 3.11 | 3.15 | 3.15 | -10.26% | 56,878 |
| May 29, 2026 | 3.49 | 3.59 | 3.45 | 3.51 | 3.51 | -0.57% | 23,116 |
| May 28, 2026 | 3.53 | 3.66 | 3.50 | 3.53 | 3.53 | -1.40% | 29,548 |
| May 27, 2026 | 3.56 | 3.70 | 3.52 | 3.58 | 3.58 | -0.28% | 25,554 |
| May 26, 2026 | 3.63 | 3.69 | 3.53 | 3.59 | 3.59 | -0.28% | 13,203 |
| May 22, 2026 | 3.58 | 3.67 | 3.55 | 3.60 | 3.60 | -0.55% | 5,646 |
| May 21, 2026 | 3.50 | 3.74 | 3.50 | 3.62 | 3.62 | 0.84% | 9,949 |
| May 20, 2026 | 3.32 | 3.65 | 3.28 | 3.59 | 3.59 | 6.85% | 44,778 |
| May 19, 2026 | 3.44 | 3.54 | 3.35 | 3.36 | 3.36 | -3.17% | 4,739 |
| May 18, 2026 | 3.50 | 3.55 | 3.35 | 3.47 | 3.47 | -1.14% | 8,195 |
| May 15, 2026 | 3.55 | 3.75 | 3.50 | 3.51 | 3.51 | -3.04% | 12,034 |
| May 14, 2026 | 3.27 | 3.62 | 3.27 | 3.62 | 3.62 | 8.38% | 56,845 |
| May 13, 2026 | 3.33 | 3.37 | 3.20 | 3.34 | 3.34 | 1.21% | 39,228 |
| May 12, 2026 | 3.53 | 3.53 | 3.18 | 3.30 | 3.30 | -5.71% | 83,167 |
| May 11, 2026 | 3.60 | 3.65 | 3.46 | 3.50 | 3.50 | 0.57% | 84,202 |
| May 8, 2026 | 3.50 | 3.54 | 3.38 | 3.48 | 3.48 | -1.14% | 63,098 |
| 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% | 58,692 |
| May 4, 2026 | 3.77 | 3.77 | 3.64 | 3.69 | 3.69 | -1.60% | 42,214 |
| May 1, 2026 | 3.70 | 3.83 | 3.67 | 3.75 | 3.75 | 1.08% | 24,017 |
| Apr 30, 2026 | 3.66 | 3.75 | 3.66 | 3.71 | 3.71 | 0.54% | 4,289 |
| 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 |