C1 Fund Inc. Common Stock (CFND)
4.4500
+0.00 (0.00%)
NYSE · Last Trade: Feb 4th, 6:08 AM EST
Historical Prices For C1 Fund Inc. Common Stock (CFND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 4.51 | 4.62 | 4.33 | 4.45 | 64,089 | 4.45 |
| 2/02/2026 | 4.66 | 4.73 | 4.52 | 4.57 | 20,913 | 4.57 |
| 1/30/2026 | 4.78 | 4.78 | 4.68 | 4.74 | 21,142 | 4.74 |
| 1/29/2026 | 4.93 | 4.93 | 4.71 | 4.78 | 32,228 | 4.78 |
| 1/28/2026 | 5.01 | 5.04 | 4.89 | 4.93 | 44,909 | 4.93 |
| 1/27/2026 | 4.86 | 4.98 | 4.86 | 4.92 | 8,589 | 4.92 |
| 1/26/2026 | 4.87 | 4.99 | 4.86 | 4.90 | 8,167 | 4.90 |
| 1/23/2026 | 4.86 | 4.99 | 4.86 | 4.95 | 3,259 | 4.95 |
| 1/22/2026 | 4.97 | 5.02 | 4.89 | 4.97 | 12,466 | 4.97 |
| 1/21/2026 | 4.94 | 4.97 | 4.85 | 4.97 | 36,471 | 4.97 |
| 1/20/2026 | 4.88 | 4.95 | 4.81 | 4.87 | 24,765 | 4.87 |
| 1/16/2026 | 4.85 | 4.99 | 4.85 | 4.98 | 11,609 | 4.98 |
| 1/15/2026 | 5.02 | 5.05 | 4.95 | 5.01 | 16,510 | 5.01 |
| 1/14/2026 | 4.83 | 5.07 | 4.83 | 5.05 | 84,190 | 5.05 |
| 1/13/2026 | 4.73 | 4.88 | 4.73 | 4.82 | 5,390 | 4.82 |
| 1/12/2026 | 4.75 | 4.86 | 4.72 | 4.84 | 15,689 | 4.84 |
| 1/09/2026 | 4.78 | 4.87 | 4.78 | 4.83 | 6,162 | 4.83 |
| 1/08/2026 | 4.79 | 4.85 | 4.53 | 4.81 | 80,277 | 4.81 |
| 1/07/2026 | 4.95 | 5.02 | 4.80 | 4.87 | 40,835 | 4.87 |
| 1/06/2026 | 5.02 | 5.12 | 4.80 | 5.02 | 51,944 | 5.02 |
| 1/05/2026 | 5.10 | 5.15 | 5.02 | 5.07 | 24,038 | 5.07 |
| 1/02/2026 | 4.94 | 5.09 | 4.93 | 5.09 | 30,536 | 5.09 |
| 12/31/2025 | 4.90 | 4.99 | 4.83 | 4.90 | 44,152 | 4.90 |
| 12/30/2025 | 4.91 | 4.99 | 4.86 | 4.92 | 70,577 | 4.92 |
| 12/29/2025 | 5.01 | 5.06 | 4.86 | 4.99 | 178,080 | 4.99 |
| 12/26/2025 | 4.81 | 5.04 | 4.72 | 5.00 | 75,659 | 5.00 |
| 12/24/2025 | 4.73 | 4.90 | 4.62 | 4.80 | 35,460 | 4.80 |
| 12/23/2025 | 4.87 | 4.98 | 4.75 | 4.82 | 79,490 | 4.82 |
| 12/22/2025 | 4.87 | 4.94 | 4.80 | 4.87 | 53,467 | 4.87 |
| 12/19/2025 | 5.00 | 5.08 | 4.86 | 4.88 | 25,659 | 4.88 |
| 12/18/2025 | 4.74 | 4.90 | 4.74 | 4.85 | 33,690 | 4.85 |
| 12/17/2025 | 4.85 | 4.95 | 4.70 | 4.76 | 68,564 | 4.76 |
| 12/16/2025 | 4.85 | 4.98 | 4.70 | 4.84 | 133,670 | 4.84 |
| 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 |