CEFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.99	18.99	18.85	18.85	18.85	-0.08%	543
Jun 25, 2026	18.92	18.95	18.86	18.86	18.86	0.60%	503
Jun 24, 2026	18.75	18.77	18.55	18.75	18.75	-0.52%	5,743
Jun 23, 2026	18.89	18.89	18.85	18.85	18.85	-0.83%	2,248
Jun 22, 2026	18.93	19.01	18.90	19.01	19.01	-0.43%	672
Jun 18, 2026	19.00	19.21	19.00	19.09	19.09	0.94%	1,376
Jun 17, 2026	19.15	19.15	18.91	18.91	18.91	-1.15%	636
Jun 16, 2026	19.17	19.17	19.13	19.13	19.13	-0.11%	228
Jun 15, 2026	19.12	19.15	19.09	19.15	19.15	1.46%	1,584
Jun 12, 2026	18.93	18.93	18.88	18.88	18.88	0.64%	227
Jun 11, 2026	18.98	18.98	18.98	18.98	18.76	1.17%	77
Jun 10, 2026	18.86	18.86	18.76	18.76	18.54	-0.53%	174
Jun 9, 2026	18.85	18.86	18.85	18.86	18.64	-0.05%	386
Jun 8, 2026	18.95	19.01	18.85	18.87	18.65	0.36%	1,495
Jun 5, 2026	19.01	19.01	18.80	18.80	18.58	-2.23%	201
Jun 4, 2026	19.23	19.23	19.23	19.23	19.01	0.15%	262
Jun 3, 2026	19.20	19.20	19.20	19.20	18.98	-0.98%	133
Jun 2, 2026	19.27	19.39	19.27	19.39	19.17	0.27%	792
Jun 1, 2026	19.23	19.35	19.21	19.34	19.11	-0.42%	953
May 29, 2026	18.50	19.42	18.50	19.42	19.20	0.56%	938
May 28, 2026	19.14	19.31	19.12	19.31	19.09	1.31%	376
May 27, 2026	18.97	19.06	18.97	19.06	18.84	0.22%	4,112
May 26, 2026	18.90	19.02	18.90	19.02	18.80	0.62%	612
May 22, 2026	18.44	18.95	18.44	18.90	18.69	0.49%	1,475
May 21, 2026	18.66	18.81	18.66	18.81	18.60	0.32%	442
May 20, 2026	18.50	18.75	18.50	18.75	18.54	1.99%	860
May 19, 2026	18.40	18.40	18.09	18.39	18.18	-0.35%	2,183
May 18, 2026	18.46	18.46	18.37	18.45	18.24	-1.08%	834
May 15, 2026	18.63	18.81	18.63	18.65	18.44	-1.87%	2,202
May 14, 2026	19.01	19.01	19.01	19.01	18.79	0.30%	54
May 13, 2026	19.04	19.06	18.95	18.95	18.73	0.47%	627
May 12, 2026	19.06	19.28	19.06	19.08	18.64	-0.71%	1,004
May 11, 2026	19.17	19.21	19.17	19.21	18.78	0.31%	122
May 8, 2026	19.13	19.16	19.13	19.15	18.72	0.59%	468
May 7, 2026	19.20	19.20	19.00	19.04	18.61	-0.80%	1,460
May 6, 2026	19.05	19.21	19.03	19.19	18.76	1.09%	2,454
May 5, 2026	18.98	18.98	18.98	18.98	18.55	0.32%	80
May 4, 2026	19.05	19.05	18.92	18.92	18.49	-0.70%	231
May 1, 2026	18.23	19.07	18.22	19.06	18.63	0.83%	2,605
Apr 30, 2026	18.92	18.92	18.90	18.90	18.47	1.11%	1,012
Apr 29, 2026	18.69	18.69	18.69	18.69	18.27	0.14%	38
Apr 28, 2026	18.67	18.67	18.67	18.67	18.24	-0.69%	200
Apr 27, 2026	18.70	18.80	18.70	18.80	18.37	0.41%	201
Apr 24, 2026	18.72	18.72	18.72	18.72	18.30	0.69%	194
Apr 23, 2026	18.92	18.92	18.59	18.59	18.17	-0.70%	1,050
Apr 22, 2026	18.83	18.83	18.72	18.72	18.30	0.53%	291
Apr 21, 2026	18.60	18.62	18.53	18.62	18.20	-0.53%	1,237
Apr 20, 2026	18.72	18.72	18.72	18.72	18.30	-0.30%	213
Apr 17, 2026	18.62	18.92	18.62	18.78	18.35	0.93%	1,997
Apr 16, 2026	18.61	18.61	18.61	18.61	18.18	-0.10%	64
Apr 15, 2026	18.62	18.62	18.62	18.62	18.20	0.08%	76
Apr 14, 2026	18.49	18.61	18.49	18.61	18.19	1.33%	1,082
Apr 13, 2026	18.30	18.36	18.30	18.36	17.95	1.25%	549
Apr 10, 2026	18.48	18.48	18.30	18.40	17.73	0.07%	375
Apr 9, 2026	18.44	18.44	18.38	18.38	17.72	0.80%	303
Apr 8, 2026	17.84	18.24	17.84	18.24	17.58	2.70%	908
Apr 7, 2026	17.58	17.76	17.57	17.76	17.11	-0.03%	588
Apr 6, 2026	17.63	17.77	17.63	17.77	17.12	0.25%	631
Apr 2, 2026	17.72	17.72	17.72	17.72	17.08	-0.68%	627
Apr 1, 2026	17.77	17.84	17.77	17.84	17.19	1.63%	1,123
Mar 31, 2026	17.22	17.60	17.22	17.56	16.92	4.24%	1,620
Mar 30, 2026	16.75	16.87	15.47	16.84	16.23	-0.16%	17,365
Mar 27, 2026	16.98	16.98	16.87	16.87	16.26	-2.56%	366
Mar 26, 2026	17.45	17.46	17.31	17.31	16.68	-2.59%	1,591
Mar 25, 2026	17.78	17.78	17.77	17.77	17.12	1.41%	303
Mar 24, 2026	17.53	17.53	17.52	17.52	16.89	-0.27%	321
Mar 23, 2026	17.50	17.57	17.50	17.57	16.93	1.32%	872
Mar 20, 2026	17.48	17.48	17.34	17.34	16.71	-2.54%	221
Mar 19, 2026	17.91	17.93	17.80	17.80	17.15	-1.38%	1,211
Mar 18, 2026	18.04	18.04	18.04	18.04	17.39	-0.86%	151
Mar 17, 2026	18.08	18.20	18.08	18.20	17.54	0.72%	2,698
Mar 16, 2026	17.97	18.07	17.97	18.07	17.41	1.03%	700
Mar 13, 2026	17.89	17.89	17.89	17.89	17.24	-0.87%	113
Mar 12, 2026	18.27	18.27	18.27	18.27	17.39	-0.95%	266
Mar 11, 2026	18.50	18.50	18.44	18.44	17.55	-0.33%	471
Mar 10, 2026	18.31	18.50	18.31	18.50	17.61	3.02%	1,011
Mar 9, 2026	16.70	18.17	16.70	17.96	17.10	-3.23%	15,035
Mar 6, 2026	18.63	18.65	18.56	18.56	17.67	-1.93%	1,101
Mar 5, 2026	19.15	19.15	18.90	18.92	18.01	-1.14%	7,315
Mar 4, 2026	19.19	19.19	19.14	19.14	18.22	0.59%	233
Mar 3, 2026	18.84	19.03	18.80	19.03	18.11	-1.57%	2,156
Mar 2, 2026	19.33	19.33	19.33	19.33	18.40	-0.19%	625
Feb 27, 2026	19.42	19.52	19.37	19.37	18.44	-0.30%	766
Feb 26, 2026	19.41	19.43	19.41	19.43	18.49	-0.28%	765
Feb 25, 2026	19.35	19.58	19.35	19.48	18.55	0.56%	2,221
Feb 24, 2026	19.35	19.37	19.35	19.37	18.44	0.84%	174
Feb 23, 2026	19.35	19.35	19.21	19.21	18.29	-1.23%	291
Feb 20, 2026	19.35	19.49	19.35	19.45	18.52	0.25%	1,021
Feb 19, 2026	19.30	19.40	19.30	19.40	18.47	-0.28%	436
Feb 18, 2026	19.53	19.55	19.46	19.46	18.52	0.38%	1,368
Feb 17, 2026	19.25	19.38	19.15	19.38	18.45	-0.05%	7,052
Feb 13, 2026	19.23	19.39	19.00	19.39	18.46	-0.10%	10,382
Feb 12, 2026	19.11	19.44	19.02	19.41	18.48	-0.39%	17,341
Feb 11, 2026	19.59	19.69	19.57	19.69	18.55	0.24%	1,053
Feb 10, 2026	19.73	19.75	19.64	19.64	18.51	0.24%	18,575
Feb 9, 2026	19.35	19.60	19.35	19.60	18.46	0.99%	457
Feb 6, 2026	19.36	19.43	19.36	19.41	18.28	1.22%	2,207
Feb 5, 2026	19.20	19.20	19.17	19.17	18.06	-0.69%	1,569
Feb 4, 2026	19.35	19.35	19.31	19.31	18.19	-0.33%	277
Feb 3, 2026	19.45	19.45	19.37	19.37	18.25	-0.36%	165