5 DAY PERFORMANCE
+54.03%
1 MONTH PERFORMANCE
+27.76%
3 MONTH PERFORMANCE
+28.19%
6 MONTH PERFORMANCE
+4.09%
YEAR-TO-DATE PERFORMANCE
-22.04%
1 YEAR PERFORMANCE
-46.20%
C1 Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.42 | $2.27 (-6.2%) | $2.42 | $2.20 | 48.51 K | $14.91 M |
| 11/04/2026 | $2.44 | $2.37 (-2.87%) | $2.49 | $2.36 | 26.21 K | $15.57 M |
| 11/03/2026 | $2.49 | $2.42 (-2.81%) | $2.49 | $2.42 | 24.20 K | $15.90 M |
| 11/02/2026 | $2.58 | $2.40 (-6.98%) | $2.63 | $2.38 | 48.00 K | $15.76 M |
| 10/30/2026 | $2.50 | $2.48 (-0.8%) | $2.62 | $2.43 | 61.72 K | $16.29 M |
| 10/29/2026 | $2.67 | $2.59 (-3%) | $2.72 | $2.59 | 16.51 K | $17.01 M |
| 10/28/2026 | $2.63 | $2.69 (2.28%) | $2.75 | $2.63 | 16.02 K | $17.67 M |
| 10/27/2026 | $2.59 | $2.62 (1.16%) | $2.68 | $2.59 | 4.21 K | $17.21 M |
| 10/26/2026 | $2.60 | $2.58 (-0.77%) | $2.68 | $2.58 | 11.85 K | $16.95 M |
| 10/23/2026 | $2.67 | $2.59 (-3%) | $2.67 | $2.59 | 19.40 K | $17.01 M |
| 10/22/2026 | $2.66 | $2.63 (-1.13%) | $2.80 | $2.58 | 20.13 K | $17.27 M |
| 10/21/2026 | $2.71 | $2.78 (2.58%) | $2.94 | $2.71 | 20.13 K | $18.26 M |
| 10/20/2026 | $2.62 | $2.73 (4.2%) | $2.78 | $2.62 | 28.50 K | $17.93 M |
| 10/19/2026 | $2.69 | $2.61 (-2.97%) | $2.72 | $2.61 | 14.20 K | $17.14 M |
| 10/16/2026 | $2.66 | $2.69 (1.13%) | $2.76 | $2.61 | 20.52 K | $17.67 M |
| 10/15/2026 | $2.56 | $2.66 (3.91%) | $2.74 | $2.56 | 10.83 K | $17.47 M |
| 10/14/2026 | $2.73 | $2.63 (-3.66%) | $2.82 | $2.60 | 31.72 K | $17.27 M |
| 10/13/2026 | $2.67 | $2.80 (4.87%) | $2.90 | $2.64 | 38.80 K | $18.39 M |
| 10/12/2026 | $2.67 | $2.65 (-0.75%) | $2.75 | $2.62 | 14.70 K | $17.41 M |
| 10/09/2026 | $2.72 | $2.65 (-2.57%) | $2.76 | $2.62 | 13.90 K | $17.41 M |
| 10/08/2026 | $2.86 | $2.69 (-5.94%) | $2.86 | $2.64 | 144.44 K | $17.67 M |
| 10/07/2026 | $2.91 | $2.89 (-0.69%) | $2.95 | $2.86 | 16.70 K | $18.98 M |
| 10/06/2026 | $2.98 | $2.91 (-2.35%) | $3.00 | $2.86 | 29.74 K | $19.11 M |
| 10/05/2026 | $3.04 | $2.99 (-1.64%) | $3.08 | $2.98 | 16.90 K | $19.64 M |
| 10/02/2026 | $3.05 | $3.05 (0%) | $3.10 | $2.93 | 14.20 K | $20.03 M |
| 10/01/2026 | $3.00 | $3.03 (1%) | $3.11 | $2.98 | 8.60 K | $19.90 M |
| 09/30/2026 | $3.05 | $3.00 (-1.64%) | $3.11 | $2.96 | 8.23 K | $19.71 M |
| 09/29/2026 | $3.03 | $3.01 (-0.66%) | $3.10 | $2.95 | 14.63 K | $19.77 M |
| 09/28/2026 | $3.11 | $2.99 (-3.86%) | $3.11 | $2.92 | 52.30 K | $19.64 M |
| 09/25/2026 | $3.00 | $3.10 (3.33%) | $3.18 | $3.00 | 14.90 K | $20.36 M |
| 09/24/2026 | $3.10 | $3.00 (-3.23%) | $3.16 | $2.97 | 74.70 K | $19.71 M |
| 09/23/2026 | $3.24 | $3.17 (-2.16%) | $3.26 | $3.06 | 50.20 K | $20.82 M |
| 09/22/2026 | $3.33 | $3.25 (-2.4%) | $3.33 | $3.25 | 74.10 K | $21.35 M |
| 09/21/2026 | $3.14 | $3.34 (6.37%) | $3.39 | $3.14 | 165.40 K | $21.94 M |
| 09/18/2026 | $2.98 | $3.08 (3.36%) | $3.10 | $2.98 | 43.40 K | $20.23 M |
| 09/17/2026 | $2.91 | $2.97 (2.06%) | $3.01 | $2.90 | 47.63 K | $19.51 M |
| 09/16/2026 | $3.07 | $2.90 (-5.54%) | $3.08 | $2.76 | 102.91 K | $19.05 M |
| 09/15/2026 | $3.12 | $3.08 (-1.28%) | $3.15 | $3.01 | 40.33 K | $20.23 M |
| 09/14/2026 | $3.17 | $3.15 (-0.63%) | $3.20 | $3.10 | 102.60 K | $20.69 M |
| 09/11/2026 | $3.13 | $3.18 (1.6%) | $3.23 | $3.13 | 61.83 K | $20.89 M |
| 09/10/2026 | $3.04 | $3.11 (2.3%) | $3.20 | $3.01 | 121.70 K | $20.43 M |
| 09/09/2026 | $3.09 | $3.09 (0%) | $3.12 | $3.02 | 78.50 K | $20.30 M |
| 09/08/2026 | $3.16 | $3.08 (-2.53%) | $3.23 | $2.92 | 134.40 K | $20.23 M |
| 09/04/2026 | $3.03 | $3.17 (4.62%) | $3.18 | $2.90 | 149.94 K | $20.82 M |
| 09/03/2026 | $3.02 | $3.08 (1.99%) | $3.14 | $2.95 | 282.00 K | |
| 09/02/2026 | $2.79 | $2.84 (1.79%) | $2.95 | $2.75 | 175.22 K | |
| 09/01/2026 | $2.83 | $2.73 (-3.53%) | $2.89 | $2.73 | 144.66 K | |
| 08/31/2026 | $2.77 | $2.87 (3.61%) | $2.90 | $2.73 | 102.80 K | |
| 08/28/2026 | $2.83 | $2.77 (-2.12%) | $2.84 | $2.73 | 46.04 K | |
| 08/27/2026 | $2.73 | $2.85 (4.4%) | $2.85 | $2.73 | 46.11 K | |
| 08/26/2026 | $2.70 | $2.78 (2.96%) | $2.83 | $2.69 | 109.00 K | |
| 08/25/2026 | $2.50 | $2.73 (9.2%) | $2.73 | $2.42 | 470.47 K | |
| 08/24/2026 | $2.56 | $2.46 (-3.91%) | $2.60 | $2.42 | 48.52 K | |
| 08/21/2026 | $2.49 | $2.54 (2.01%) | $2.57 | $2.42 | 72.70 K | |
| 08/20/2026 | $2.38 | $2.41 (1.26%) | $2.56 | $2.38 | 110.34 K | |
| 08/19/2026 | $2.21 | $2.35 (6.33%) | $2.39 | $2.04 | 190.16 K | |
| 08/18/2026 | $2.69 | $2.18 (-18.96%) | $2.77 | $2.09 | 422.60 K | |
| 08/17/2026 | $2.75 | $2.71 (-1.45%) | $2.81 | $2.62 | 23.80 K | |
| 08/14/2026 | $2.83 | $2.70 (-4.59%) | $2.90 | $2.69 | 190.80 K | |
| 08/13/2026 | $2.81 | $2.88 (2.49%) | $2.92 | $2.81 | 4.03 K | |
| 08/12/2026 | $2.93 | $2.88 (-1.71%) | $2.93 | $2.80 | 37.30 K | |
| 08/11/2026 | $2.83 | $2.85 (0.71%) | $2.97 | $2.82 | 27.74 K | |
| 08/10/2026 | $2.85 | $2.84 (-0.35%) | $2.90 | $2.82 | 26.20 K | |
| 08/07/2026 | $2.86 | $2.85 (-0.35%) | $2.91 | $2.80 | 15.10 K | |
| 08/06/2026 | $2.96 | $2.91 (-1.69%) | $3.02 | $2.87 | 17.40 K | |
| 08/05/2026 | $3.01 | $2.98 (-1%) | $3.05 | $2.87 | 33.70 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
