CFM

CrowdFundMe Historical Data

Company Name Stock Ticker Symbol Market Type
CrowdFundMe SpA CFM Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.62 08:07:24
Open Price Low Price High Price Close Price Prev Close
3.62
more quote information »

CFM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.863.923.623.76638-0.24-6.22%
1 Month4.044.143.623.91850-0.42-10.4%
3 Months4.284.423.624.101,011-0.66-15.42%
6 Months4.864.863.624.271,101-1.24-25.51%
1 Year4.465.103.624.552,602-0.84-18.83%
3 Years7.587.683.624.822,640-3.96-52.24%
5 Years9.609.703.625.622,875-5.98-62.29%

CFM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 3.62 0.00 0.0% 3.62 3.62 3.62 0.00
Sep 29 2022 3.62 -0.22 -5.73% 3.74 3.74 3.62 1,050
Sep 28 2022 3.84 0.00 0.0% 3.84 3.84 3.84 0.00
Sep 27 2022 3.84 -0.08 -2.04% 3.84 3.84 3.84 150
Sep 26 2022 3.92 0.06 1.55% 3.92 3.92 3.92 150
Sep 23 2022 3.86 -0.04 -1.03% 3.86 3.86 3.86 1,200
Sep 22 2022 3.90 0.00 0.0% 3.90 3.90 3.90 0.00
Sep 21 2022 3.90 -0.08 -2.01% 3.88 3.90 3.88 750
Sep 20 2022 3.98 0.08 2.05% 3.98 3.98 3.98 150
Sep 19 2022 3.90 -0.02 -0.51% 3.90 3.90 3.90 300
Sep 16 2022 3.92 -0.04 -1.01% 3.92 3.92 3.82 1,350
Sep 15 2022 3.96 -0.04 -1.0% 4.00 4.00 3.96 3,150
Sep 14 2022 4.00 -0.14 -3.38% 4.04 4.04 4.00 750
Sep 13 2022 4.14 0.10 2.48% 4.14 4.14 4.14 150
Sep 12 2022 4.04 0.00 0.0% 4.04 4.04 4.04 0.00
Sep 09 2022 4.04 0.00 0.0% 4.04 4.04 4.04 0.00
Sep 08 2022 4.04 0.00 0.0% 4.04 4.04 4.04 0.00
Sep 07 2022 4.04 0.00 0.0% 4.04 4.04 4.04 0.00
Sep 06 2022 4.04 -0.10 -2.42% 4.04 4.04 4.04 1,050
Sep 05 2022 4.14 0.00 0.0% 4.14 4.14 4.14 0.00
Sep 02 2022 4.14 0.00 0.0% 4.14 4.14 4.14 0.00
Sep 01 2022 4.14 0.00 0.0% 4.14 4.14 4.14 0.00
See More Historical Prices ยป
Your Recent History
BIT
CFM
CrowdFundM..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221001 10:54:49