C1 Fund Inc. Common Stock (CFND)
3.9800
-0.0400 (-1.00%)
NYSE · Last Trade: Mar 22nd, 1:01 PM EDT
Historical Prices For C1 Fund Inc. Common Stock (CFND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/27/2026 | 3.97 | 3.98 | 3.80 | 3.89 | 52,794 | 3.89 |
| 2/26/2026 | 4.03 | 4.07 | 3.94 | 4.01 | 21,427 | 4.01 |
| 2/25/2026 | 3.90 | 4.08 | 3.85 | 4.05 | 25,775 | 4.05 |
| 2/24/2026 | 3.83 | 3.89 | 3.82 | 3.87 | 2,967 | 3.87 |
| 2/23/2026 | 4.02 | 4.02 | 3.82 | 3.91 | 28,512 | 3.91 |
| 2/20/2026 | 3.84 | 4.05 | 3.84 | 4.05 | 9,869 | 4.05 |
| 2/19/2026 | 3.89 | 3.94 | 3.86 | 3.93 | 22,690 | 3.93 |
| 2/18/2026 | 3.95 | 3.98 | 3.89 | 3.94 | 30,075 | 3.94 |
| 2/17/2026 | 4.07 | 4.07 | 3.92 | 4.00 | 30,391 | 4.00 |
| 2/13/2026 | 4.09 | 4.22 | 4.00 | 4.16 | 12,882 | 4.16 |
| 2/12/2026 | 4.05 | 4.14 | 3.98 | 4.05 | 12,826 | 4.05 |
| 2/11/2026 | 4.12 | 4.20 | 4.05 | 4.15 | 5,928 | 4.15 |
| 2/10/2026 | 4.30 | 4.30 | 3.82 | 4.16 | 41,321 | 4.16 |
| 2/09/2026 | 4.24 | 4.35 | 4.17 | 4.25 | 10,652 | 4.25 |
| 2/06/2026 | 4.15 | 4.39 | 4.00 | 4.36 | 56,403 | 4.36 |
| 2/05/2026 | 4.50 | 4.53 | 3.91 | 4.02 | 195,807 | 4.02 |
| 2/04/2026 | 4.57 | 4.73 | 4.46 | 4.58 | 61,013 | 4.58 |
| 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 |