MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CFND — C1 Fund Inc.
NYSEC1 Fund Inc.
$3.05
+0.02(+0.66%)
- O
- 3.05
- H
- 3.10
- L
- 2.93
- V
- 13.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.05
Period Return-67.21%
Period High$9.78
Period Low$2.04
Avg Daily Volume53.3K
Total Trading Days291
CFND — Historical OHLCV Price & Volume Table
Aug 7, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.05 | $3.10 | $2.93 | $3.05 | +$0.02 | +0.66% | 13,798 | $3.02 | $2.93 $3.10 |
| Oct 1, 2026 | $3.00 | $3.11 | $2.98 | $3.03 | +$0.03 | +1.00% | 8,587 | $3.02 | $2.98 $3.11 |
| Sep 30, 2026 | $3.05 | $3.11 | $2.96 | $3.00 | $-0.01 | -0.33% | 8,226 | $3.03 | $2.96 $3.11 |
| Sep 29, 2026 | $3.03 | $3.10 | $2.95 | $3.01 | +$0.02 | +0.67% | 14,627 | $3.01 | $2.95 $3.10 |
| Sep 28, 2026 | $3.11 | $3.11 | $2.92 | $2.99 | $-0.11 | -3.55% | 52,274 | $3.03 | $2.92 $3.11 |
| Sep 25, 2026 | $3.00 | $3.18 | $3.00 | $3.10 | +$0.10 | +3.33% | 14,862 | $3.10 | $3.00 $3.18 |
| Sep 24, 2026 | $3.10 | $3.16 | $2.97 | $3.00 | $-0.17 | -5.36% | 74,675 | $3.04 | $2.97 $3.16 |
| Sep 23, 2026 | $3.24 | $3.26 | $3.06 | $3.17 | $-0.08 | -2.46% | 50,195 | $3.13 | $3.06 $3.26 |
| Sep 22, 2026 | $3.33 | $3.33 | $3.25 | $3.25 | $-0.09 | -2.69% | 74,052 | $3.28 | $3.25 $3.33 |
| Sep 21, 2026 | $3.14 | $3.39 | $3.14 | $3.34 | +$0.26 | +8.44% | 165,398 | $3.26 | $3.14 $3.39 |
| Sep 18, 2026 | $2.98 | $3.10 | $2.98 | $3.08 | +$0.11 | +3.70% | 43,390 | $3.04 | $2.98 $3.10 |
| Sep 17, 2026 | $2.91 | $3.01 | $2.90 | $2.97 | +$0.07 | +2.41% | 47,631 | $2.96 | $2.90 $3.01 |
| Sep 16, 2026 | $3.07 | $3.08 | $2.76 | $2.90 | $-0.18 | -5.84% | 102,909 | $2.93 | $2.76 $3.08 |
| Sep 15, 2026 | $3.12 | $3.15 | $3.01 | $3.08 | $-0.07 | -2.22% | 40,301 | $3.09 | $3.01 $3.15 |
| Sep 14, 2026 | $3.17 | $3.20 | $3.10 | $3.15 | $-0.03 | -0.94% | 102,587 | $3.16 | $3.10 $3.20 |
| Sep 11, 2026 | $3.13 | $3.23 | $3.13 | $3.18 | +$0.07 | +2.25% | 61,827 | $3.18 | $3.13 $3.23 |
| Sep 10, 2026 | $3.04 | $3.20 | $3.01 | $3.11 | +$0.02 | +0.65% | 121,654 | $3.12 | $3.01 $3.20 |
| Sep 9, 2026 | $3.09 | $3.12 | $3.02 | $3.09 | +$0.01 | +0.32% | 78,489 | $3.06 | $3.02 $3.12 |
| Sep 8, 2026 | $3.16 | $3.23 | $2.92 | $3.08 | $-0.09 | -2.84% | 134,377 | $3.05 | $2.92 $3.23 |
| Sep 4, 2026 | $3.03 | $3.18 | $2.90 | $3.17 | +$0.09 | +2.92% | 149,935 | $3.08 | $2.90 $3.18 |
| Sep 3, 2026 | $3.02 | $3.14 | $2.95 | $3.08 | +$0.24 | +8.45% | 281,998 | $3.03 | $2.95 $3.14 |
| Sep 2, 2026 | $2.79 | $2.95 | $2.75 | $2.84 | +$0.11 | +4.03% | 173,981 | $2.84 | $2.75 $2.95 |
| Sep 1, 2026 | $2.83 | $2.89 | $2.73 | $2.73 | $-0.14 | -4.88% | 144,657 | $2.79 | $2.73 $2.89 |
| Aug 31, 2026 | $2.77 | $2.90 | $2.73 | $2.87 | +$0.10 | +3.61% | 102,768 | $2.79 | $2.73 $2.90 |
| Aug 28, 2026 | $2.83 | $2.84 | $2.73 | $2.77 | $-0.08 | -2.81% | 46,039 | $2.77 | $2.73 $2.84 |
| Aug 27, 2026 | $2.73 | $2.85 | $2.73 | $2.85 | +$0.07 | +2.52% | 46,115 | $2.78 | $2.73 $2.85 |
| Aug 26, 2026 | $2.70 | $2.83 | $2.69 | $2.78 | +$0.05 | +1.83% | 108,952 | $2.76 | $2.69 $2.83 |
| Aug 25, 2026 | $2.50 | $2.73 | $2.42 | $2.73 | +$0.27 | +10.98% | 470,471 | $2.70 | $2.42 $2.73 |
| Aug 24, 2026 | $2.56 | $2.60 | $2.42 | $2.46 | $-0.08 | -3.15% | 48,524 | $2.54 | $2.42 $2.60 |
| Aug 21, 2026 | $2.49 | $2.57 | $2.42 | $2.54 | +$0.13 | +5.39% | 72,670 | $2.51 | $2.42 $2.57 |