C1 Fund Inc. Common Stock (CFND)
3.4300
-0.0800 (-2.28%)
NYSE· Last Trade: Jun 1st, 12:27 PM EDT
Historical Prices For C1 Fund Inc. Common Stock (CFND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 3.49 | 3.59 | 3.45 | 3.51 | 23,117 | 3.51 |
| 5/28/2026 | 3.53 | 3.66 | 3.50 | 3.53 | 29,548 | 3.53 |
| 5/27/2026 | 3.56 | 3.70 | 3.52 | 3.58 | 25,555 | 3.58 |
| 5/26/2026 | 3.63 | 3.69 | 3.53 | 3.59 | 13,203 | 3.59 |
| 5/22/2026 | 3.58 | 3.67 | 3.55 | 3.60 | 5,646 | 3.60 |
| 5/21/2026 | 3.50 | 3.74 | 3.50 | 3.62 | 9,951 | 3.62 |
| 5/20/2026 | 3.32 | 3.65 | 3.28 | 3.59 | 44,819 | 3.59 |
| 5/19/2026 | 3.44 | 3.54 | 3.35 | 3.36 | 4,740 | 3.36 |
| 5/18/2026 | 3.50 | 3.55 | 3.35 | 3.47 | 8,195 | 3.47 |
| 5/15/2026 | 3.55 | 3.75 | 3.50 | 3.51 | 12,034 | 3.51 |
| 5/14/2026 | 3.27 | 3.62 | 3.27 | 3.62 | 56,793 | 3.62 |
| 5/13/2026 | 3.33 | 3.37 | 3.20 | 3.34 | 39,229 | 3.34 |
| 5/12/2026 | 3.53 | 3.53 | 3.18 | 3.30 | 83,167 | 3.30 |
| 5/11/2026 | 3.60 | 3.65 | 3.46 | 3.50 | 84,203 | 3.50 |
| 5/08/2026 | 3.50 | 3.54 | 3.38 | 3.48 | 63,100 | 3.48 |
| 5/07/2026 | 3.55 | 3.60 | 3.47 | 3.52 | 18,872 | 3.52 |
| 5/06/2026 | 3.66 | 3.66 | 3.56 | 3.63 | 32,442 | 3.63 |
| 5/05/2026 | 3.64 | 3.70 | 3.52 | 3.67 | 58,691 | 3.67 |
| 5/04/2026 | 3.77 | 3.77 | 3.64 | 3.69 | 42,215 | 3.69 |
| 5/01/2026 | 3.70 | 3.83 | 3.67 | 3.75 | 24,018 | 3.75 |
| 4/30/2026 | 3.66 | 3.75 | 3.66 | 3.71 | 3,786 | 3.71 |
| 4/29/2026 | 3.70 | 3.71 | 3.64 | 3.69 | 24,747 | 3.69 |
| 4/28/2026 | 3.68 | 3.79 | 3.65 | 3.71 | 7,839 | 3.71 |
| 4/27/2026 | 3.75 | 3.80 | 3.74 | 3.79 | 21,394 | 3.79 |
| 4/24/2026 | 3.85 | 3.95 | 3.77 | 3.83 | 31,543 | 3.83 |
| 4/23/2026 | 3.94 | 4.00 | 3.75 | 3.94 | 40,274 | 3.94 |
| 4/22/2026 | 3.81 | 4.12 | 3.81 | 4.08 | 24,692 | 4.08 |
| 4/21/2026 | 3.75 | 3.88 | 3.75 | 3.82 | 14,736 | 3.82 |
| 4/20/2026 | 3.83 | 3.92 | 3.75 | 3.82 | 21,508 | 3.82 |
| 4/17/2026 | 3.78 | 3.95 | 3.71 | 3.80 | 31,835 | 3.80 |
| 4/16/2026 | 3.69 | 3.80 | 3.68 | 3.76 | 10,030 | 3.76 |
| 4/15/2026 | 3.60 | 3.74 | 3.60 | 3.72 | 19,239 | 3.72 |
| 4/14/2026 | 3.64 | 3.73 | 3.61 | 3.68 | 17,019 | 3.68 |
| 4/13/2026 | 3.60 | 3.68 | 3.60 | 3.67 | 3,633 | 3.67 |
| 4/10/2026 | 3.65 | 3.68 | 3.56 | 3.64 | 2,250 | 3.64 |
| 4/09/2026 | 3.66 | 3.73 | 3.55 | 3.70 | 35,727 | 3.70 |
| 4/08/2026 | 3.72 | 3.80 | 3.67 | 3.71 | 14,442 | 3.71 |
| 4/07/2026 | 3.72 | 3.74 | 3.67 | 3.71 | 5,130 | 3.71 |
| 4/06/2026 | 3.78 | 3.78 | 3.71 | 3.75 | 12,358 | 3.75 |
| 4/02/2026 | 3.77 | 3.77 | 3.68 | 3.77 | 5,864 | 3.77 |
| 4/01/2026 | 3.79 | 3.87 | 3.75 | 3.80 | 9,454 | 3.80 |
| 3/31/2026 | 3.80 | 3.97 | 3.69 | 3.85 | 34,625 | 3.85 |
| 3/30/2026 | 3.80 | 3.85 | 3.69 | 3.74 | 30,207 | 3.74 |
| 3/27/2026 | 3.80 | 3.81 | 3.69 | 3.74 | 18,773 | 3.74 |
| 3/26/2026 | 3.92 | 3.98 | 3.81 | 3.89 | 18,464 | 3.89 |
| 3/25/2026 | 3.96 | 4.18 | 3.96 | 4.01 | 34,084 | 4.01 |
| 3/24/2026 | 3.82 | 3.94 | 3.78 | 3.92 | 63,723 | 3.92 |
| 3/23/2026 | 3.96 | 3.99 | 3.85 | 3.96 | 9,480 | 3.96 |
| 3/20/2026 | 3.96 | 3.98 | 3.82 | 3.98 | 11,985 | 3.98 |
| 3/19/2026 | 4.00 | 4.03 | 3.96 | 4.02 | 5,422 | 4.02 |
| 3/18/2026 | 4.06 | 4.10 | 4.00 | 4.05 | 9,986 | 4.05 |
| 3/17/2026 | 3.90 | 4.10 | 3.90 | 4.10 | 13,196 | 4.10 |
| 3/16/2026 | 3.85 | 4.09 | 3.85 | 4.00 | 11,354 | 4.00 |
| 3/13/2026 | 3.88 | 4.00 | 3.80 | 3.93 | 13,514 | 3.93 |
| 3/12/2026 | 3.83 | 3.98 | 3.80 | 3.80 | 10,944 | 3.80 |
| 3/11/2026 | 3.98 | 3.99 | 3.90 | 3.93 | 3,851 | 3.93 |
| 3/10/2026 | 3.86 | 4.18 | 3.80 | 3.96 | 14,503 | 3.96 |
| 3/09/2026 | 3.75 | 3.96 | 3.75 | 3.90 | 11,597 | 3.90 |
| 3/06/2026 | 3.87 | 3.87 | 3.75 | 3.80 | 4,657 | 3.80 |
| 3/05/2026 | 3.90 | 3.96 | 3.81 | 3.89 | 11,799 | 3.89 |
| 3/04/2026 | 3.77 | 3.93 | 3.77 | 3.92 | 38,782 | 3.92 |
| 3/03/2026 | 3.77 | 3.80 | 3.68 | 3.69 | 59,450 | 3.69 |
| 3/02/2026 | 3.80 | 3.93 | 3.70 | 3.86 | 76,289 | 3.86 |