NYSE · CFND · stock
C1 Fund Inc. (CFND) stock price history
Every NYSE trading session of C1 Fund Inc. from Aug 7, 2025 to Nov 12, 2026: 320 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CFND adjusted close, 2025 to 2026
- $9.67
- All time high, 2025
- $6.77
- 52 week high, $2.04 low
- 320
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
CFND key facts
- C1 Fund Inc. (CFND) closed at $2.18 on Nov 12, 2026 on NYSE.
- CFND's all time high close is $9.67, set on Aug 8, 2025; its all time low close is $2.15 on Nov 10, 2026.
- CFND's 52 week range is $2.04 to $6.77.
- CFND returned -67.2% over the year to Nov 12, 2026.
- Since Aug 7, 2025 CFND returned -77%, -68.2% a year compounded.
- CFND's deepest drawdown was -77.8% from Aug 8, 2025 to Nov 10, 2026.
- DataCedar holds 320 daily sessions of CFND history from Aug 7, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CFND price chart, 2025 to 2026
CFND returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.7% |
| 3 months | -24.3% |
| 6 months | -33.9% |
| Year to date | -55.7% |
| 1 year | -67.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 7, 2025 | -76.6% |
| Compound annual growth, 1.3 years | -68.2% |
CFND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.67 on Aug 8, 2025
- All time low close
- $2.15 on Nov 10, 2026
- 52 week high
- $6.77 on Nov 12, 2025
- 52 week low
- $2.04 on Aug 19, 2026
- Deepest drawdown
- -77.8% from Aug 8, 2025 to Nov 10, 2026, not yet recovered
- Best single session
- +11.0% on Aug 25, 2026
- Worst single session
- -19.6% on Aug 18, 2026
- Volatility, 1 year annualised
- 54.7%
- Sessions closing higher, 1 year
- 38%
CFND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Aug 7, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.94 | $5.15 | $2.04 | $2.18 | -55.5% | 9.1M | 218 |
| 2025 | $9.75 | $9.78 | $4.62 | $4.90 | n/a | 7.5M | 102 |
CFND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $2.18 | -12.1% |
| October 2026 | $2.48 | -17.3% |
| September 2026 | $3.00 | +4.5% |
| August 2026 | $2.87 | -4.7% |
| July 2026 | $3.01 | -0.7% |
| June 2026 | $3.03 | -13.7% |
| May 2026 | $3.51 | -5.4% |
| April 2026 | $3.71 | -3.6% |
| March 2026 | $3.85 | -1.0% |
| February 2026 | $3.89 | -17.9% |
| January 2026 | $4.74 | -3.3% |
| December 2025 | $4.90 | -12.5% |
About the CFND data
Daily bars. 320 sessions from Aug 7, 2025 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ACFND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- CFG Citizens Financial Group Inc./Ri
- CFG$E Citizens Financial Group, Inc. Depositary Shares Each Representing 1/40th Interest in a Share of 5.000% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series E
- CFG$H Citizens Financial Group, Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.375% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series H
- CFG$I Citizens Financial Group, Inc. Depositary Shares, Each Representing a 1/40th Interest in a Share of 6.500% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series I
- CFTR$A Cantor Fitzgerald Income Trust, Inc. 9.50% Series A Cumulative Redeemable Preferred Stock
- CGAU Centerra Gold Inc.
- CGV Conductor Global Equity Value ETF
- CHCT Community Healthcare Trust Inc
Common questions
CFND share price history
