CrowdFundMe S.p.A. (BIT:CFM)
Italy
· Delayed Price · Currency is EUR 1.050
-0.060 (-5.41%)
Apr 28, 2026, 1:36 PM CET
CrowdFundMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -5.41% | 4,650 |
| Apr 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 24, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | 1.83% | 4,500 |
| Apr 23, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 1.87% | 1,200 |
| Apr 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 2,100 |
| Apr 17, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 6.00% | 4,800 |
| Apr 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 1,050 |
| Apr 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 900 |
| Apr 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,050 |
| Apr 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 150 |
| Apr 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 750 |
| Mar 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 450 |
| Mar 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 150 |
| Mar 26, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 1,800 |
| Mar 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 18, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 5,550 |
| Mar 17, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -2.65% | 1,500 |
| Mar 16, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -3.42% | 1,800 |
| Mar 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | 1,500 |
| Feb 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 13, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 1,050 |
| Feb 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | 1,950 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.90% | 150 |
| Feb 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 150 |
| Feb 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 900 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 150 |
| Feb 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 150 |
| Jan 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 29, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 1,200 |
| Jan 28, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 3.36% | 4,350 |
| Jan 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,500 |
| Jan 26, 2026 | 1.17 | 1.27 | 1.16 | 1.19 | 1.19 | 7.21% | 23,850 |
| Jan 23, 2026 | 1.09 | 1.11 | 1.02 | 1.11 | 1.11 | -5.93% | 25,350 |
| Jan 22, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 1,950 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 20, 2026 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | -3.23% | 5,100 |
| Jan 19, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | -0.80% | 2,850 |
| Jan 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 15, 2026 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | - | 4,350 |
| Jan 14, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | -0.79% | 2,700 |
| Jan 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 12, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 3,300 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 8, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | 450 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 750 |
| Jan 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | 150 |
| Dec 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 150 |
| Dec 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 23, 2025 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 2,700 |
| Dec 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 450 |
| Dec 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Dec 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 1,500 |
| Dec 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 16, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 3.31% | 1,050 |
| Dec 15, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 1,650 |
| Dec 12, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | -2.40% | 3,000 |
| Dec 11, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 2,700 |
| Dec 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 900 |
| Dec 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Dec 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| 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 | - | - |