C1 Fund Inc. Common Stock (CFND)
3.4300
+0.00 (0.00%)
NYSE· Last Trade: Jul 22nd, 9:15 AM EDT
Historical Prices For C1 Fund Inc. Common Stock (CFND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/21/2026 | 3.42 | 3.48 | 3.39 | 3.43 | 29,735 | 3.43 |
| 7/20/2026 | 3.40 | 3.42 | 3.36 | 3.41 | 21,290 | 3.41 |
| 7/17/2026 | 3.39 | 3.40 | 3.31 | 3.39 | 18,334 | 3.39 |
| 7/16/2026 | 3.41 | 3.45 | 3.38 | 3.42 | 17,526 | 3.42 |
| 7/15/2026 | 3.32 | 3.44 | 3.32 | 3.43 | 25,383 | 3.43 |
| 7/14/2026 | 3.35 | 3.45 | 3.35 | 3.40 | 38,030 | 3.40 |
| 7/13/2026 | 3.41 | 3.43 | 3.25 | 3.31 | 45,289 | 3.31 |
| 7/10/2026 | 3.28 | 3.46 | 3.28 | 3.37 | 35,389 | 3.37 |
| 7/09/2026 | 3.40 | 3.46 | 3.33 | 3.38 | 16,562 | 3.38 |
| 7/08/2026 | 3.27 | 3.42 | 3.20 | 3.40 | 32,716 | 3.40 |
| 7/07/2026 | 3.15 | 3.29 | 3.15 | 3.29 | 32,467 | 3.29 |
| 7/06/2026 | 3.10 | 3.23 | 3.10 | 3.17 | 35,211 | 3.17 |
| 7/02/2026 | 3.06 | 3.21 | 3.04 | 3.12 | 73,892 | 3.12 |
| 7/01/2026 | 3.00 | 3.10 | 2.99 | 3.04 | 28,114 | 3.04 |
| 6/30/2026 | 2.88 | 3.07 | 2.88 | 3.03 | 72,757 | 3.03 |
| 6/29/2026 | 3.00 | 3.07 | 2.90 | 2.91 | 24,785 | 2.91 |
| 6/26/2026 | 3.04 | 3.04 | 2.88 | 2.94 | 33,386 | 2.94 |
| 6/25/2026 | 3.28 | 3.33 | 2.94 | 3.01 | 101,330 | 3.01 |
| 6/24/2026 | 3.47 | 3.47 | 3.15 | 3.25 | 70,788 | 3.25 |
| 6/23/2026 | 3.25 | 3.48 | 3.25 | 3.39 | 24,678 | 3.39 |
| 6/22/2026 | 3.48 | 3.51 | 3.42 | 3.42 | 12,705 | 3.42 |
| 6/18/2026 | 3.45 | 3.50 | 3.35 | 3.45 | 17,520 | 3.45 |
| 6/17/2026 | 3.37 | 3.53 | 3.35 | 3.44 | 21,527 | 3.44 |
| 6/16/2026 | 3.31 | 3.50 | 3.22 | 3.45 | 48,259 | 3.45 |
| 6/15/2026 | 3.05 | 3.39 | 3.05 | 3.34 | 33,914 | 3.34 |
| 6/12/2026 | 3.10 | 3.18 | 3.08 | 3.12 | 52,796 | 3.12 |
| 6/11/2026 | 3.10 | 3.23 | 3.10 | 3.14 | 28,252 | 3.14 |
| 6/10/2026 | 3.04 | 3.19 | 3.04 | 3.15 | 7,678 | 3.15 |
| 6/09/2026 | 3.15 | 3.19 | 3.05 | 3.12 | 13,427 | 3.12 |
| 6/08/2026 | 2.96 | 3.20 | 2.96 | 3.16 | 25,984 | 3.16 |
| 6/05/2026 | 3.10 | 3.15 | 2.85 | 2.96 | 33,016 | 2.96 |
| 6/04/2026 | 3.05 | 3.19 | 3.05 | 3.18 | 32,758 | 3.18 |
| 6/03/2026 | 3.02 | 3.14 | 3.00 | 3.07 | 43,378 | 3.07 |
| 6/02/2026 | 3.20 | 3.28 | 3.09 | 3.12 | 30,008 | 3.12 |
| 6/01/2026 | 3.41 | 3.50 | 3.11 | 3.15 | 58,202 | 3.15 |
| 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 |