ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

C1 Fund Inc. Common Stock (NY:CFND)

4.160 +0.110 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 4.090 4.220 4.000 4.160 12,882 +0.11(+2.72%)
Feb 12, 2026 4.050 4.140 3.980 4.050 12,826 -0.10(-2.41%)
Feb 11, 2026 4.120 4.200 4.050 4.150 5,928 -0.01(-0.24%)
Feb 10, 2026 4.300 4.300 3.820 4.160 41,321 -0.09(-2.12%)
Feb 09, 2026 4.240 4.350 4.171 4.250 10,652 -0.11(-2.52%)
Feb 06, 2026 4.150 4.390 4.000 4.360 56,403 +0.34(+8.46%)
Feb 05, 2026 4.500 4.530 3.910 4.020 195,807 -0.56(-12.23%)
Feb 04, 2026 4.570 4.730 4.460 4.580 61,013 +0.13(+2.92%)
Feb 03, 2026 4.510 4.620 4.330 4.450 64,089 -0.12(-2.63%)
Feb 02, 2026 4.660 4.730 4.520 4.570 20,913 -0.17(-3.59%)
Jan 30, 2026 4.780 4.780 4.680 4.740 21,142 -0.04(-0.84%)
Jan 29, 2026 4.930 4.930 4.710 4.780 32,228 -0.15(-3.04%)
Jan 28, 2026 5.010 5.040 4.890 4.930 44,909 +0.01(+0.20%)
Jan 27, 2026 4.860 4.980 4.860 4.920 8,589 +0.02(+0.41%)
Jan 26, 2026 4.870 4.990 4.860 4.900 8,167 -0.05(-1.01%)
Jan 23, 2026 4.860 4.990 4.860 4.950 3,259 -0.02(-0.40%)
Jan 22, 2026 4.970 5.020 4.890 4.970 12,466 +0.00(+0.00%)
Jan 21, 2026 4.940 4.975 4.850 4.970 36,471 +0.10(+2.05%)
Jan 20, 2026 4.880 4.950 4.810 4.870 24,765 -0.11(-2.21%)
Jan 16, 2026 4.850 4.990 4.850 4.980 11,609 -0.03(-0.60%)
Jan 15, 2026 5.020 5.050 4.950 5.010 16,510 -0.04(-0.79%)
Jan 14, 2026 4.830 5.070 4.830 5.050 84,190 +0.23(+4.77%)
Jan 13, 2026 4.730 4.880 4.730 4.820 5,390 -0.02(-0.41%)
Jan 12, 2026 4.750 4.860 4.720 4.840 15,689 +0.01(+0.21%)
Jan 09, 2026 4.780 4.870 4.780 4.830 6,162 +0.02(+0.42%)
Jan 08, 2026 4.790 4.850 4.530 4.810 80,277 -0.06(-1.23%)
Jan 07, 2026 4.950 5.020 4.800 4.870 40,835 -0.15(-2.99%)
Jan 06, 2026 5.020 5.120 4.800 5.020 51,944 -0.05(-0.99%)
Jan 05, 2026 5.100 5.150 5.020 5.070 24,038 -0.02(-0.39%)
Jan 02, 2026 4.940 5.090 4.930 5.090 30,536 +0.19(+3.88%)
Dec 31, 2025 4.900 4.990 4.830 4.900 44,152 -0.02(-0.41%)
Dec 30, 2025 4.910 4.990 4.860 4.920 70,577 -0.07(-1.40%)
Dec 29, 2025 5.010 5.060 4.860 4.990 178,080 -0.01(-0.20%)
Dec 26, 2025 4.810 5.040 4.720 5.000 75,659 +0.20(+4.17%)
Dec 24, 2025 4.730 4.900 4.620 4.800 35,460 -0.02(-0.41%)
Dec 23, 2025 4.870 4.980 4.750 4.820 79,490 -0.05(-1.03%)
Dec 22, 2025 4.870 4.937 4.800 4.870 53,467 -0.01(-0.20%)
Dec 19, 2025 5.000 5.080 4.860 4.880 25,659 +0.03(+0.62%)
Dec 18, 2025 4.740 4.900 4.740 4.850 33,690 +0.09(+1.89%)
Dec 17, 2025 4.850 4.950 4.700 4.760 68,564 -0.08(-1.65%)
Dec 16, 2025 4.850 4.980 4.700 4.840 133,670 -0.09(-1.83%)
Dec 15, 2025 5.010 5.120 4.830 4.930 96,892 -0.11(-2.18%)
Dec 12, 2025 5.070 5.115 4.970 5.040 35,009 -0.06(-1.18%)
Dec 11, 2025 5.150 5.200 5.060 5.100 24,305 -0.07(-1.35%)
Dec 10, 2025 5.000 5.210 5.000 5.170 37,584 +0.07(+1.37%)
Dec 09, 2025 5.350 5.400 5.080 5.100 51,463 -0.25(-4.67%)
Dec 08, 2025 5.380 5.450 5.310 5.350 42,649 -0.01(-0.19%)
Dec 05, 2025 5.390 5.450 5.300 5.360 44,951 -0.01(-0.19%)
Dec 04, 2025 5.280 5.395 5.100 5.370 79,952 -0.03(-0.56%)
Dec 03, 2025 5.280 5.580 5.110 5.400 42,888 +0.05(+0.93%)
Dec 02, 2025 5.260 5.400 5.200 5.350 24,028 +0.02(+0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.