C1 Fund Inc. Common Stock (CFND)
4.8400
-0.0900 (-1.83%)
NYSE · Last Trade: Dec 16th, 5:15 PM EST
Historical Prices For C1 Fund Inc. Common Stock (CFND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 5.01 | 5.12 | 4.83 | 4.93 | 96,892 | 4.93 |
| 12/12/2025 | 5.07 | 5.12 | 4.97 | 5.04 | 35,009 | 5.04 |
| 12/11/2025 | 5.15 | 5.20 | 5.06 | 5.10 | 24,305 | 5.10 |
| 12/10/2025 | 5.00 | 5.21 | 5.00 | 5.17 | 37,584 | 5.17 |
| 12/09/2025 | 5.35 | 5.40 | 5.08 | 5.10 | 51,463 | 5.10 |
| 12/08/2025 | 5.38 | 5.45 | 5.31 | 5.35 | 42,649 | 5.35 |
| 12/05/2025 | 5.39 | 5.45 | 5.30 | 5.36 | 44,951 | 5.36 |
| 12/04/2025 | 5.28 | 5.39 | 5.10 | 5.37 | 79,952 | 5.37 |
| 12/03/2025 | 5.28 | 5.58 | 5.11 | 5.40 | 42,888 | 5.40 |
| 12/02/2025 | 5.26 | 5.40 | 5.20 | 5.35 | 24,028 | 5.35 |
| 12/01/2025 | 5.49 | 5.49 | 5.25 | 5.33 | 38,753 | 5.33 |
| 11/28/2025 | 5.50 | 5.66 | 5.45 | 5.60 | 26,057 | 5.60 |
| 11/26/2025 | 5.35 | 5.50 | 5.30 | 5.42 | 22,798 | 5.42 |
| 11/25/2025 | 5.30 | 5.39 | 5.19 | 5.38 | 28,755 | 5.38 |
| 11/24/2025 | 5.30 | 5.50 | 4.81 | 5.35 | 58,729 | 5.35 |
| 11/21/2025 | 5.82 | 5.91 | 4.78 | 5.30 | 413,876 | 5.30 |
| 11/20/2025 | 6.39 | 6.48 | 5.80 | 5.83 | 51,994 | 5.83 |
| 11/19/2025 | 6.37 | 6.44 | 6.30 | 6.42 | 24,867 | 6.42 |
| 11/18/2025 | 6.40 | 6.40 | 6.19 | 6.32 | 33,972 | 6.32 |
| 11/17/2025 | 6.45 | 6.65 | 6.31 | 6.42 | 19,215 | 6.42 |
| 11/14/2025 | 6.38 | 6.69 | 6.35 | 6.60 | 15,031 | 6.60 |
| 11/13/2025 | 6.61 | 6.70 | 6.49 | 6.65 | 8,852 | 6.65 |
| 11/12/2025 | 6.77 | 6.77 | 6.64 | 6.65 | 20,567 | 6.65 |
| 11/11/2025 | 6.68 | 6.95 | 6.65 | 6.79 | 11,914 | 6.79 |
| 11/10/2025 | 6.96 | 7.00 | 6.71 | 6.85 | 17,936 | 6.85 |
| 11/07/2025 | 7.08 | 7.08 | 6.90 | 6.91 | 6,924 | 6.91 |
| 11/06/2025 | 7.10 | 7.10 | 6.50 | 6.98 | 47,084 | 6.98 |
| 11/05/2025 | 7.20 | 7.25 | 7.03 | 7.10 | 8,444 | 7.10 |
| 11/04/2025 | 7.45 | 7.45 | 7.00 | 7.20 | 44,786 | 7.20 |
| 11/03/2025 | 7.55 | 7.71 | 7.46 | 7.46 | 16,916 | 7.46 |
| 10/31/2025 | 7.75 | 7.75 | 7.50 | 7.55 | 20,026 | 7.55 |
| 10/30/2025 | 7.50 | 7.63 | 7.47 | 7.55 | 35,028 | 7.55 |
| 10/29/2025 | 7.59 | 7.74 | 7.55 | 7.65 | 13,522 | 7.65 |
| 10/28/2025 | 7.65 | 7.65 | 7.57 | 7.64 | 11,160 | 7.64 |
| 10/27/2025 | 7.62 | 7.90 | 7.61 | 7.69 | 26,750 | 7.69 |
| 10/24/2025 | 7.53 | 7.65 | 7.53 | 7.56 | 11,153 | 7.56 |
| 10/23/2025 | 7.61 | 7.76 | 7.51 | 7.63 | 38,240 | 7.63 |
| 10/22/2025 | 7.74 | 7.83 | 7.38 | 7.65 | 34,228 | 7.65 |
| 10/21/2025 | 7.71 | 7.90 | 7.70 | 7.87 | 7,544 | 7.87 |
| 10/20/2025 | 7.84 | 7.99 | 7.72 | 7.77 | 13,718 | 7.77 |
| 10/17/2025 | 8.11 | 8.11 | 7.90 | 7.90 | 49,372 | 7.90 |
| 10/16/2025 | 8.40 | 8.45 | 7.78 | 8.11 | 74,540 | 8.11 |
| 10/15/2025 | 8.30 | 8.45 | 8.30 | 8.39 | 13,369 | 8.39 |
| 10/14/2025 | 8.45 | 8.45 | 8.28 | 8.28 | 8,479 | 8.28 |
| 10/13/2025 | 8.49 | 8.50 | 8.30 | 8.36 | 53,454 | 8.36 |
| 10/10/2025 | 8.51 | 8.64 | 8.33 | 8.38 | 89,436 | 8.38 |
| 10/09/2025 | 8.20 | 8.20 | 7.91 | 8.10 | 21,840 | 8.10 |
| 10/08/2025 | 8.18 | 8.40 | 8.18 | 8.26 | 19,882 | 8.26 |
| 10/07/2025 | 7.69 | 8.45 | 7.69 | 8.19 | 22,684 | 8.19 |
| 10/06/2025 | 8.21 | 8.45 | 8.21 | 8.38 | 19,361 | 8.38 |
| 10/03/2025 | 8.23 | 8.28 | 8.15 | 8.16 | 7,522 | 8.16 |
| 10/02/2025 | 8.25 | 8.30 | 8.10 | 8.23 | 13,701 | 8.23 |
| 10/01/2025 | 8.15 | 8.28 | 8.10 | 8.28 | 12,023 | 8.28 |
| 9/30/2025 | 8.40 | 8.46 | 8.15 | 8.15 | 23,968 | 8.15 |
| 9/29/2025 | 8.25 | 8.30 | 8.15 | 8.29 | 13,842 | 8.29 |
| 9/26/2025 | 8.24 | 8.35 | 8.23 | 8.28 | 3,807 | 8.28 |
| 9/25/2025 | 8.25 | 8.34 | 8.12 | 8.33 | 19,755 | 8.33 |
| 9/24/2025 | 8.36 | 8.53 | 8.36 | 8.39 | 29,431 | 8.39 |
| 9/23/2025 | 8.32 | 8.51 | 8.24 | 8.39 | 59,502 | 8.39 |
| 9/22/2025 | 8.30 | 8.50 | 8.30 | 8.36 | 41,311 | 8.36 |
| 9/19/2025 | 8.20 | 8.48 | 8.20 | 8.35 | 27,734 | 8.35 |
| 9/18/2025 | 8.16 | 8.60 | 8.10 | 8.20 | 110,010 | 8.20 |
| 9/17/2025 | 7.90 | 8.50 | 7.90 | 8.10 | 127,798 | 8.10 |