tiprankstipranks
Crowdfundme SpA (IT:CFM)
:CFM
Italy Market
CFM
Crowdfundme SpA
RESEARCH TOOLSreports

Crowdfundme SpA (CFM) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
1.18
1.18
1.18
1.18
1.18
+4.42%
900
0.66
Jun 04, 2026
1.13
1.18
1.13
1.13
1.13
0.00%
0
0.00
Jun 03, 2026
1.13
1.16
1.13
1.13
1.13
0.00%
0
0.00
Jun 02, 2026
1.13
1.13
1.13
1.13
1.13
-0.88%
2,100
1.57
Jun 01, 2026
1.14
1.19
1.09
1.14
1.14
0.00%
0
0.00
May 29, 2026
1.14
1.14
1.14
1.14
1.14
+0.88%
2,550
1.97
May 28, 2026
1.13
1.13
1.13
1.13
1.13
+1.80%
1,050
0.82
May 27, 2026
1.11
1.19
1.09
1.11
1.11
0.00%
0
0.00
May 26, 2026
1.11
1.19
1.09
1.11
1.11
0.00%
0
0.00
May 25, 2026
1.12
1.15
1.11
1.11
1.11
-0.89%
6,600
5.62
May 22, 2026
1.12
1.13
1.05
1.12
1.12
0.00%
0
0.00
May 21, 2026
1.06
1.12
1.06
1.12
1.12
0.00%
2,400
2.11
May 20, 2026
1.08
1.12
1.08
1.12
1.12
-0.88%
10,200
10.47
May 19, 2026
1.13
1.13
1.05
1.13
1.13
0.00%
0
0.00
May 18, 2026
1.13
1.13
1.13
1.13
1.13
+3.67%
150
0.15
May 15, 2026
1.11
1.11
1.09
1.09
1.09
-0.91%
10,350
12.46
May 14, 2026
1.15
1.15
1.10
1.10
1.10
-0.90%
1,500
1.86
May 13, 2026
1.19
1.19
1.11
1.11
1.11
+1.83%
2,700
3.46
May 12, 2026
1.09
1.12
1.05
1.09
1.09
0.00%
0
0.00
May 11, 2026
1.09
1.13
1.05
1.09
1.09
0.00%
0
0.00
May 08, 2026
1.10
1.12
1.09
1.09
1.09
0.00%
4,950
6.71
May 07, 2026
1.05
1.09
1.05
1.09
1.09
+7.92%
3,150
4.58
May 06, 2026
1.01
1.12
1.00
1.01
1.01
0.00%
0
0.00
May 05, 2026
1.03
1.03
1.01
1.01
1.01
-2.88%
2,550
3.85
May 04, 2026
1.08
1.08
1.04
1.04
1.04
-1.89%
300
0.46
May 01, 2026
1.06
1.12
1.04
1.06
1.06
0.00%
0
0.00
Apr 30, 2026
1.06
1.12
1.04
1.06
1.06
0.00%
0
0.00
Apr 29, 2026
1.03
1.06
1.03
1.06
1.06
+0.95%
3,300
5.41
Apr 28, 2026
1.08
1.08
1.05
1.05
1.05
-5.41%
4,650
8.38
Apr 27, 2026
1.11
1.12
1.05
1.11
1.11
0.00%
0
0.00
Apr 24, 2026
1.15
1.15
1.11
1.11
1.11
+1.83%
4,500
7.81
Apr 23, 2026
1.11
1.11
1.09
1.09
1.09
+1.87%
1,200
1.28
Apr 22, 2026
1.07
1.09
1.05
1.07
1.07
0.00%
0
0.00
Apr 21, 2026
1.07
1.12
1.05
1.07
1.07
0.00%
0
0.00
Apr 20, 2026
1.07
1.07
1.07
1.07
1.07
+0.94%
2,100
1.57
Apr 17, 2026
1.05
1.06
1.05
1.06
1.06
+6.00%
4,800
3.58
Apr 16, 2026
1.00
1.06
1.00
1.00
1.00
0.00%
0
0.00
Apr 15, 2026
1.00
1.00
1.00
1.00
1.00
-1.96%
1,050
0.77
Apr 14, 2026
1.02
1.02
1.02
1.02
1.02
0.00%
900
0.63
Apr 13, 2026
1.02
1.02
1.02
1.02
1.02
0.00%
1,050
0.72
Apr 10, 2026
1.02
1.02
1.02
1.02
1.02
+0.99%
150
0.10
Apr 09, 2026
1.01
1.10
1.01
1.01
1.01
0.00%
0
0.00
Apr 08, 2026
1.01
1.05
1.01
1.01
1.01
0.00%
0
0.00
Apr 07, 2026
1.01
1.05
1.01
1.01
1.01
0.00%
0
0.00
Apr 06, 2026
1.01
1.12
1.01
1.01
1.01
0.00%
0
0.00
Apr 03, 2026
1.01
1.12
1.01
1.01
1.01
0.00%
0
0.00
Apr 02, 2026
1.01
1.12
1.01
1.01
1.01
0.00%
0
0.00
Apr 01, 2026
1.01
1.01
1.01
1.01
1.01
-0.98%
750
0.50
Mar 31, 2026
1.02
1.12
1.01
1.02
1.02
0.00%
0
0.00
Mar 30, 2026
1.02
1.02
1.02
1.02
1.02
0.00%
450
0.30
Rows:
50