5 DAY PERFORMANCE
+31.72%
1 MONTH PERFORMANCE
+50.39%
3 MONTH PERFORMANCE
+10.72%
6 MONTH PERFORMANCE
-4.02%
YEAR-TO-DATE PERFORMANCE
-22.04%
1 YEAR PERFORMANCE
-54.25%
C1 Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.14 | $3.34 (6.37%) | $3.39 | $3.14 | 165.12 K | $22.17 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 | |
| 08/04/2026 | $3.09 | $3.03 (-1.94%) | $3.17 | $3.01 | 38.70 K | |
| 08/03/2026 | $2.92 | $3.06 (4.79%) | $3.09 | $2.92 | 35.70 K | |
| 07/31/2026 | $3.13 | $3.01 (-3.83%) | $3.14 | $2.95 | 33.50 K | |
| 07/30/2026 | $3.15 | $3.14 (-0.32%) | $3.20 | $3.11 | 10.60 K | |
| 07/29/2026 | $3.24 | $3.17 (-2.16%) | $3.25 | $3.10 | 4.30 K | |
| 07/28/2026 | $3.35 | $3.25 (-2.99%) | $3.35 | $3.25 | 8.30 K | |
| 07/27/2026 | $3.37 | $3.38 (0.3%) | $3.41 | $3.34 | 17.00 K | |
| 07/24/2026 | $3.40 | $3.41 (0.29%) | $3.44 | $3.35 | 12.30 K | |
| 07/23/2026 | $3.43 | $3.44 (0.29%) | $3.49 | $3.40 | 20.00 K | |
| 07/22/2026 | $3.41 | $3.51 (2.93%) | $3.52 | $3.40 | 19.50 K | |
| 07/21/2026 | $3.42 | $3.43 (0.29%) | $3.48 | $3.39 | 29.70 K | |
| 07/20/2026 | $3.40 | $3.41 (0.29%) | $3.42 | $3.36 | 21.30 K | |
| 07/17/2026 | $3.39 | $3.39 (0%) | $3.40 | $3.31 | 18.30 K | |
| 07/16/2026 | $3.41 | $3.42 (0.29%) | $3.45 | $3.38 | 17.50 K | |
| 07/15/2026 | $3.32 | $3.43 (3.31%) | $3.44 | $3.32 | 25.40 K | |
| 07/14/2026 | $3.35 | $3.40 (1.49%) | $3.45 | $3.35 | 38.00 K | |
| 07/13/2026 | $3.41 | $3.31 (-2.93%) | $3.43 | $3.25 | 45.30 K | |
| 07/10/2026 | $3.28 | $3.37 (2.74%) | $3.46 | $3.28 | 35.40 K | |
| 07/09/2026 | $3.40 | $3.38 (-0.59%) | $3.46 | $3.33 | 16.60 K | |
| 07/08/2026 | $3.27 | $3.40 (3.98%) | $3.42 | $3.20 | 32.70 K | |
| 07/07/2026 | $3.15 | $3.29 (4.44%) | $3.29 | $3.15 | 32.50 K | |
| 07/06/2026 | $3.10 | $3.17 (2.26%) | $3.23 | $3.10 | 35.20 K | |
| 07/02/2026 | $3.06 | $3.12 (1.96%) | $3.21 | $3.04 | 73.90 K | |
| 07/01/2026 | $3.00 | $3.04 (1.33%) | $3.10 | $2.99 | 28.10 K | |
| 06/30/2026 | $2.88 | $3.03 (5.21%) | $3.07 | $2.88 | 72.80 K | |
| 06/29/2026 | $3.00 | $2.91 (-3%) | $3.07 | $2.90 | 24.80 K | |
| 06/26/2026 | $3.04 | $2.94 (-3.29%) | $3.04 | $2.88 | 33.40 K | |
| 06/25/2026 | $3.28 | $3.01 (-8.23%) | $3.33 | $2.94 | 100.90 K | |
| 06/24/2026 | $3.47 | $3.25 (-6.34%) | $3.47 | $3.15 | 70.80 K | |
| 06/23/2026 | $3.25 | $3.39 (4.31%) | $3.48 | $3.25 | 24.70 K | |
| 06/22/2026 | $3.48 | $3.42 (-1.72%) | $3.51 | $3.42 | 12.70 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.
