Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

C1 Fund Inc. CFND

Full chart Compare
Set alert

Price alert · CFND

All alert types
2.13 USD -0.06 (-2.52%)

As ofNov 13, 2026, 3:59 PM EST

2.12 Day range 2.17
2.13 52-week range 6.65
YTD
-56.63%
1 year
-68.05%

CFND price history

CFND daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20262.172.172.122.13-0.05-2.29%8,600
Nov 12, 20262.172.262.102.18-0.03-1.36%9,500
Nov 11, 20262.172.302.162.21+0.06+2.79%7,900
Nov 10, 20262.212.272.152.15-0.05-2.27%18,700
Nov 9, 20262.212.302.152.200.000.00%28,700
Nov 6, 20262.262.272.192.20-0.07-3.08%94,700
Nov 5, 20262.422.422.202.27-0.10-4.22%48,500
Nov 4, 20262.442.492.362.37-0.04-1.66%26,200
Nov 3, 20262.492.492.412.41+0.01+0.42%24,200
Nov 2, 20262.582.632.382.40-0.08-3.23%48,000
Oct 30, 20262.502.622.432.48-0.11-4.25%61,700
Oct 29, 20262.672.722.592.59-0.10-3.72%16,500
Oct 28, 20262.632.752.632.69+0.07+2.67%16,000
Oct 27, 20262.592.682.592.62+0.04+1.55%4,200
Oct 26, 20262.602.682.582.58-0.01-0.39%11,800
Oct 23, 20262.672.672.592.59-0.04-1.52%19,400
Oct 22, 20262.662.802.582.63-0.15-5.40%20,100
Oct 21, 20262.712.942.712.78+0.05+1.83%19,900
Oct 20, 20262.622.782.622.73+0.12+4.60%28,500
Oct 19, 20262.692.722.612.61-0.08-2.97%14,200
Oct 16, 20262.662.762.612.69+0.03+1.13%20,500
Oct 15, 20262.562.742.562.66+0.03+1.14%10,800
Oct 14, 20262.732.822.602.63-0.17-6.07%31,700
Oct 13, 20262.672.902.642.80+0.15+5.66%38,800
Oct 12, 20262.672.752.622.650.000.00%14,700
Oct 9, 20262.722.762.622.65-0.04-1.49%13,900
Oct 8, 20262.862.862.642.69-0.20-6.92%144,400
Oct 7, 20262.912.952.862.89-0.02-0.69%16,700
Oct 6, 20262.983.002.862.91-0.08-2.68%29,700
Oct 5, 20263.043.082.982.99-0.06-1.97%16,900
Oct 2, 20263.053.102.933.05+0.02+0.66%14,200
Oct 1, 20263.003.112.983.03+0.03+1.00%8,600
Sep 30, 20263.053.112.963.00-0.01-0.33%8,200
Sep 29, 20263.033.102.953.01+0.02+0.67%14,600
Sep 28, 20263.113.112.922.99-0.11-3.55%52,300
Sep 25, 20263.003.183.003.10+0.10+3.33%14,900
Sep 24, 20263.103.162.973.00-0.17-5.36%74,700
Sep 23, 20263.243.263.063.17-0.08-2.46%50,200
Sep 22, 20263.333.333.243.25-0.09-2.69%74,100
Sep 21, 20263.143.393.143.34+0.26+8.44%165,300
Sep 18, 20262.983.102.983.08+0.11+3.70%43,400
Sep 17, 20262.913.012.902.97+0.07+2.41%47,600
Sep 16, 20263.073.082.762.90-0.18-5.84%102,900
Sep 15, 20263.123.153.013.08-0.07-2.22%40,300
Sep 14, 20263.173.203.103.15-0.03-0.94%102,600
Sep 11, 20263.133.233.133.18+0.07+2.25%61,800
Sep 10, 20263.043.203.013.11+0.02+0.65%121,700
Sep 9, 20263.093.123.023.09+0.01+0.32%78,500
Sep 8, 20263.163.232.923.08-0.09-2.84%134,400
Sep 4, 20263.033.182.903.17+0.09+2.92%144,300
Sep 3, 20263.023.142.953.08+0.24+8.45%282,000
Sep 2, 20262.792.952.752.84+0.11+4.03%175,000
Sep 1, 20262.832.892.732.73-0.14-4.88%144,000
Aug 31, 20262.772.902.732.87+0.10+3.61%102,800
Aug 28, 20262.832.842.732.77-0.08-2.81%46,000
Aug 27, 20262.732.852.732.85+0.07+2.52%46,000
Aug 26, 20262.702.832.692.78+0.05+1.83%109,000
Aug 25, 20262.502.732.422.73+0.27+10.98%470,000
Aug 24, 20262.562.602.422.46-0.08-3.15%48,500
Aug 21, 20262.492.572.422.54+0.13+5.39%72,700
Aug 20, 20262.382.562.382.41+0.06+2.55%110,300
Aug 19, 20262.212.392.042.35+0.17+7.80%190,100
Aug 18, 20262.692.772.092.18-0.53-19.56%422,600
Aug 17, 20262.752.812.622.71+0.01+0.37%23,800
Aug 14, 20262.832.902.692.70-0.18-6.25%190,800

65 days, newest first. Daily bars as drawn on the CFND chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.