CrowdFundMe S.p.A. (BIT:CFM)
Italy
· Delayed Price · Currency is EUR 1.220
+0.010 (0.83%)
At close: Dec 5, 2025
CrowdFundMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 300 |
| Dec 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Dec 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.97% | 750 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | 600 |
| Dec 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | 150 |
| Nov 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 20, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | - | 2,400 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 17, 2025 | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | 4.96% | 4,050 |
| Nov 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 300 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 1,050 |
| Nov 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 6, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | 600 |
| Nov 3, 2025 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 1.54% | 750 |
| Oct 31, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 8,100 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 28, 2025 | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | 5.79% | 7,350 |
| Oct 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 300 |
| Oct 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 1,200 |
| Oct 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 20, 2025 | 1.32 | 1.32 | 1.22 | 1.30 | 1.30 | 0.78% | 11,700 |
| Oct 17, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 7,350 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 14, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | -1.56% | 1,050 |
| Oct 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 9, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | - | 2,400 |
| Oct 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 7, 2025 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 1.59% | 3,600 |
| Oct 6, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | - | 1,350 |
| Oct 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 300 |
| Sep 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 18, 2025 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 3,300 |
| Sep 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 150 |
| Sep 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 12, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 1,200 |
| Sep 11, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 2.46% | 450 |
| Sep 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 9, 2025 | 1.21 | 1.25 | 1.16 | 1.22 | 1.22 | -3.17% | 7,200 |
| Sep 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 1, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 1,350 |
| Aug 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | 150 |
| Aug 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Aug 27, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -1.59% | 1,200 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | 150 |
| Aug 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 19, 2025 | 1.26 | 1.32 | 1.23 | 1.23 | 1.23 | -1.60% | 5,250 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 300 |
| Aug 14, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 5,850 |
| Aug 13, 2025 | 1.18 | 1.27 | 1.18 | 1.20 | 1.20 | -5.51% | 2,850 |
| Aug 12, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | - | 1,800 |
| Aug 11, 2025 | 1.16 | 1.27 | 1.16 | 1.27 | 1.27 | 7.63% | 1,200 |
| Aug 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 450 |
| Aug 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | 1,500 |
| Aug 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Aug 1, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -1.59% | 1,050 |
| Jul 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 300 |
| Jul 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 150 |
| Jul 28, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 1,200 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | 150 |
| Jul 22, 2025 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | -3.97% | 1,350 |
| Jul 21, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | - | 750 |
| Jul 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |