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)

4.937 +0.057 (+1.16%)
Streaming Delayed Price Updated: 10:17 AM EST, Dec 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 5.490 5.490 5.250 5.330 38,753 -0.27(-4.82%)
Nov 28, 2025 5.500 5.660 5.450 5.600 26,057 +0.18(+3.32%)
Nov 26, 2025 5.350 5.500 5.300 5.420 22,798 +0.04(+0.74%)
Nov 25, 2025 5.300 5.390 5.190 5.380 28,755 +0.03(+0.56%)
Nov 24, 2025 5.300 5.500 4.810 5.350 58,729 +0.05(+0.94%)
Nov 21, 2025 5.820 5.905 4.780 5.300 413,876 -0.53(-9.09%)
Nov 20, 2025 6.390 6.483 5.800 5.830 51,994 -0.59(-9.19%)
Nov 19, 2025 6.370 6.440 6.300 6.420 24,867 +0.10(+1.57%)
Nov 18, 2025 6.400 6.400 6.190 6.321 33,972 -0.10(-1.54%)
Nov 17, 2025 6.450 6.650 6.311 6.420 19,215 -0.18(-2.73%)
Nov 14, 2025 6.380 6.691 6.350 6.600 15,031 -0.05(-0.75%)
Nov 13, 2025 6.610 6.700 6.490 6.650 8,852 +0.00(+0.00%)
Nov 12, 2025 6.770 6.770 6.640 6.650 20,567 -0.14(-2.06%)
Nov 11, 2025 6.680 6.950 6.650 6.790 11,914 -0.06(-0.88%)
Nov 10, 2025 6.960 7.000 6.710 6.850 17,936 -0.06(-0.87%)
Nov 07, 2025 7.080 7.080 6.900 6.910 6,924 -0.07(-1.00%)
Nov 06, 2025 7.100 7.100 6.500 6.980 47,084 -0.12(-1.69%)
Nov 05, 2025 7.200 7.249 7.030 7.100 8,444 -0.10(-1.39%)
Nov 04, 2025 7.450 7.450 7.000 7.200 44,786 -0.26(-3.49%)
Nov 03, 2025 7.550 7.710 7.460 7.460 16,916 -0.09(-1.19%)
Oct 31, 2025 7.750 7.750 7.500 7.550 20,026 +0.00(+0.00%)
Oct 30, 2025 7.500 7.630 7.475 7.550 35,028 -0.10(-1.31%)
Oct 29, 2025 7.590 7.740 7.551 7.650 13,522 +0.01(+0.13%)
Oct 28, 2025 7.650 7.650 7.570 7.640 11,160 -0.05(-0.65%)
Oct 27, 2025 7.620 7.900 7.610 7.690 26,750 +0.13(+1.72%)
Oct 24, 2025 7.530 7.650 7.530 7.560 11,153 -0.07(-0.92%)
Oct 23, 2025 7.610 7.759 7.510 7.630 38,240 -0.02(-0.26%)
Oct 22, 2025 7.740 7.835 7.380 7.650 34,228 -0.22(-2.80%)
Oct 21, 2025 7.710 7.896 7.700 7.870 7,544 +0.10(+1.29%)
Oct 20, 2025 7.840 7.990 7.720 7.770 13,718 -0.13(-1.65%)
Oct 17, 2025 8.110 8.110 7.900 7.900 49,372 -0.21(-2.59%)
Oct 16, 2025 8.400 8.450 7.780 8.110 74,540 -0.28(-3.34%)
Oct 15, 2025 8.300 8.450 8.300 8.390 13,369 +0.11(+1.33%)
Oct 14, 2025 8.450 8.450 8.280 8.280 8,479 -0.08(-0.96%)
Oct 13, 2025 8.490 8.500 8.300 8.360 53,454 -0.02(-0.24%)
Oct 10, 2025 8.510 8.640 8.330 8.380 89,436 +0.28(+3.46%)
Oct 09, 2025 8.200 8.200 7.910 8.100 21,840 -0.16(-1.94%)
Oct 08, 2025 8.180 8.400 8.177 8.260 19,882 +0.07(+0.85%)
Oct 07, 2025 7.690 8.450 7.690 8.190 22,684 -0.19(-2.21%)
Oct 06, 2025 8.210 8.450 8.210 8.375 19,361 +0.21(+2.63%)
Oct 03, 2025 8.230 8.275 8.150 8.160 7,522 -0.07(-0.85%)
Oct 02, 2025 8.250 8.300 8.100 8.230 13,701 -0.05(-0.60%)
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.