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
Jul 17, 2026
1.11
1.11
1.08
1.08
1.08
-6.90%
5,400
2.07
Jul 16, 2026
1.16
1.16
1.16
1.16
1.16
+3.57%
300
0.11
Jul 15, 2026
1.12
1.12
1.12
1.12
1.12
-4.27%
4,500
1.70
Jul 14, 2026
1.17
1.17
1.09
1.17
1.17
0.00%
0
0.00
Jul 13, 2026
1.17
1.17
1.12
1.17
1.17
0.00%
0
0.00
Jul 10, 2026
1.17
1.17
1.17
1.17
1.17
0.00%
450
0.17
Jul 09, 2026
1.17
1.17
1.09
1.17
1.17
0.00%
0
0.00
Jul 08, 2026
1.12
1.17
1.10
1.17
1.17
+2.63%
21,300
9.06
Jul 07, 2026
1.19
1.19
1.14
1.14
1.14
-3.39%
8,100
3.65
Jul 06, 2026
1.18
1.18
1.18
1.18
1.18
+0.85%
900
0.41
Jul 03, 2026
1.17
1.17
1.14
1.17
1.17
0.00%
0
0.00
Jul 02, 2026
1.17
1.17
1.14
1.17
1.17
0.00%
0
0.00
Jul 01, 2026
1.16
1.17
1.16
1.17
1.17
+3.54%
2,700
1.25
Jun 30, 2026
1.14
1.18
1.13
1.13
1.13
-0.88%
19,650
10.61
Jun 29, 2026
1.14
1.14
1.10
1.14
1.14
0.00%
0
0.00
Jun 26, 2026
1.14
1.14
1.14
1.14
1.14
+3.64%
1,500
0.82
Jun 25, 2026
1.10
1.12
1.10
1.10
1.10
-4.35%
5,400
3.06
Jun 24, 2026
1.15
1.15
1.10
1.15
1.15
0.00%
0
0.00
Jun 23, 2026
1.15
1.15
1.10
1.15
1.15
0.00%
0
0.00
Jun 22, 2026
1.13
1.15
1.12
1.15
1.15
+0.88%
3,600
2.07
Jun 19, 2026
1.14
1.17
1.14
1.14
1.14
0.00%
0
0.00
Jun 18, 2026
1.17
1.17
1.14
1.14
1.14
-2.56%
3,150
1.87
Jun 17, 2026
1.16
1.17
1.16
1.17
1.17
+4.46%
3,300
2.02
Jun 16, 2026
1.17
1.17
1.12
1.12
1.12
-5.08%
4,650
2.98
Jun 15, 2026
1.23
1.23
1.15
1.18
1.18
-4.84%
6,450
4.17
Jun 12, 2026
1.12
1.24
1.12
1.24
1.24
+8.77%
5,850
3.96
Jun 11, 2026
1.14
1.16
1.11
1.14
1.14
0.00%
0
0.00
Jun 10, 2026
1.14
1.16
1.11
1.14
1.14
0.00%
0
0.00
Jun 09, 2026
1.20
1.20
1.14
1.14
1.14
0.00%
3,150
2.17
Jun 08, 2026
1.19
1.19
1.14
1.14
1.14
-3.39%
4,500
3.25
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
Rows:
50