CIFC Corp (CIFC) Exchange: NASDAQ

  1. Profile
  2. CIFC Corp (CIFC)

Data as of Aug. 21, 2025

$11.40 ($0.00) 0.00%

CIFC Corp - Daily Information
Click for more stock information on CIFC Corp.
Daily Information Data
Date Aug. 21, 2025
Open $11.40
Previous Close $11.40
High $11.40
Low $11.40
Adjusted Open $11.40
Previous Adjusted Close $11.40
Adjusted High $11.40
Adjusted Low $11.40
Invest in CIFC Corp (CIFC)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for CIFC Corp (CIFC)
Date Open High Low Close Adj.Close Volume
2016-11-22 $11.40 $11.40 $11.40 $11.40 $11.40 0
2016-11-21 $11.35 $11.40 $11.35 $11.40 $11.40 58,441
2016-11-18 $11.30 $11.35 $11.30 $11.33 $11.33 34,010
2016-11-17 $11.30 $11.40 $11.30 $11.30 $11.30 25,998
2016-11-16 $11.35 $11.40 $11.30 $11.35 $11.35 75,470
2016-11-15 $11.30 $11.35 $11.25 $11.30 $11.30 26,115
2016-11-14 $11.30 $11.35 $11.30 $11.30 $11.30 23,635
2016-11-11 $11.35 $11.35 $11.30 $11.30 $11.30 8,008
2016-11-10 $11.35 $11.35 $11.30 $11.35 $11.35 11,787
2016-11-09 $11.35 $11.35 $11.25 $11.35 $11.35 19,764
2016-11-08 $11.30 $11.35 $11.25 $11.30 $11.30 28,291
2016-11-07 $11.30 $11.30 $11.25 $11.30 $11.30 34,138
2016-11-04 $11.25 $11.30 $11.25 $11.30 $11.30 13,985
2016-11-03 $11.30 $11.30 $11.28 $11.30 $11.30 41,725
2016-11-02 $11.28 $11.30 $11.26 $11.30 $11.30 1,699
2016-11-01 $11.25 $11.30 $11.25 $11.25 $11.25 34,734
2016-10-31 $11.26 $11.30 $11.25 $11.25 $11.25 15,604
2016-10-28 $11.25 $11.30 $11.25 $11.30 $11.30 2,501
2016-10-27 $11.30 $11.30 $11.30 $11.30 $11.30 535
2016-10-26 $11.25 $11.27 $11.25 $11.25 $11.25 3,996
2016-10-25 $11.25 $11.25 $11.25 $11.25 $11.25 347
2016-10-24 $11.30 $11.30 $11.27 $11.30 $11.30 3,946
2016-10-21 $11.25 $11.30 $11.20 $11.25 $11.25 8,956
2016-10-20 $11.24 $11.25 $11.20 $11.25 $11.25 36,077
2016-10-19 $11.25 $11.25 $11.20 $11.25 $11.25 24,389
2016-10-18 $11.20 $11.25 $11.20 $11.25 $11.25 10,582
2016-10-17 $11.20 $11.25 $11.15 $11.18 $11.18 39,603
2016-10-14 $11.21 $11.21 $11.17 $11.17 $11.17 361
2016-10-13 $11.23 $11.23 $11.21 $11.21 $11.21 1,509
2016-10-12 $11.20 $11.25 $11.19 $11.24 $11.24 14,008
2016-10-11 $11.17 $11.20 $11.17 $11.20 $11.20 7,100
2016-10-10 $11.17 $11.20 $11.11 $11.11 $11.11 7,954
2016-10-07 $11.20 $11.27 $11.18 $11.22 $11.22 3,168
2016-10-06 $11.19 $11.29 $11.17 $11.28 $11.28 9,988
2016-10-05 $11.18 $11.21 $11.18 $11.20 $11.20 130,084
2016-10-04 $11.20 $11.20 $11.18 $11.20 $11.20 8,287
2016-10-03 $11.14 $11.20 $11.14 $11.20 $11.20 11,536
2016-09-30 $11.16 $11.17 $11.15 $11.17 $11.17 6,393
2016-09-29 $11.20 $11.20 $11.14 $11.15 $11.15 5,242
2016-09-28 $11.17 $11.19 $11.16 $11.18 $11.18 1,067
2016-09-27 $11.15 $11.15 $11.14 $11.15 $11.15 5,819
2016-09-26 $11.15 $11.18 $11.15 $11.15 $11.15 1,915
2016-09-23 $11.19 $11.19 $11.14 $11.14 $11.14 3,652
2016-09-22 $11.19 $11.19 $11.12 $11.12 $11.12 2,720
2016-09-21 $11.14 $11.20 $11.13 $11.15 $11.15 18,821
2016-09-20 $11.17 $11.17 $11.13 $11.14 $11.14 5,154
2016-09-19 $11.14 $11.19 $11.14 $11.15 $11.15 4,971
2016-09-16 $11.10 $11.20 $11.10 $11.15 $11.15 16,994
2016-09-15 $11.20 $11.20 $11.15 $11.15 $11.15 8,305
2016-09-14 $11.17 $11.19 $11.12 $11.18 $11.18 2,114
2016-09-13 $10.90 $11.19 $10.90 $11.01 $11.01 13,728
2016-09-12 $11.18 $11.20 $11.16 $11.20 $11.20 22,000
2016-09-09 $11.18 $11.19 $11.18 $11.18 $11.18 1,767
2016-09-08 $11.11 $11.20 $11.11 $11.19 $11.19 46,510
2016-09-07 $11.19 $11.19 $11.19 $11.19 $11.19 368
2016-09-06 $11.20 $11.20 $11.13 $11.20 $11.20 21,098
2016-09-02 $11.17 $11.20 $11.17 $11.20 $11.20 1,548
2016-09-01 $11.19 $11.20 $11.16 $11.20 $11.20 8,097
2016-08-31 $11.16 $11.20 $11.16 $11.20 $11.20 6,090
2016-08-30 $11.20 $11.20 $11.18 $11.19 $11.19 24,418
2016-08-29 $11.15 $11.19 $11.14 $11.19 $11.19 23,653
2016-08-26 $11.15 $11.15 $11.14 $11.15 $11.05 9,866
2016-08-25 $11.15 $11.15 $11.14 $11.15 $11.05 37,851
2016-08-24 $11.14 $11.15 $11.14 $11.15 $11.05 66,931
2016-08-23 $11.05 $11.20 $11.02 $11.14 $11.04 73,362
2016-08-22 $11.00 $11.20 $10.65 $11.04 $10.95 223,282
2016-08-19 $6.96 $6.99 $6.91 $6.95 $6.89 2,026
2016-08-18 $6.95 $6.95 $6.92 $6.92 $6.86 1,138
2016-08-17 $7.00 $7.00 $6.91 $6.95 $6.89 5,753
2016-08-16 $6.99 $7.00 $6.88 $6.98 $6.92 2,762
2016-08-15 $6.88 $6.88 $6.86 $6.87 $6.81 1,168
2016-08-12 $6.89 $6.89 $6.68 $6.69 $6.63 8,069
2016-08-11 $6.99 $6.99 $6.99 $6.99 $6.93 108
2016-08-10 $6.96 $6.99 $6.92 $6.99 $6.93 6,079
2016-08-09 $6.97 $6.97 $6.81 $6.85 $6.79 1,866
2016-08-08 $6.99 $6.99 $6.80 $6.88 $6.82 4,818
2016-08-05 $6.81 $6.81 $6.81 $6.81 $6.75 70
2016-08-04 $6.81 $6.90 $6.80 $6.81 $6.75 5,131
2016-08-03 $6.80 $6.85 $6.65 $6.84 $6.78 13,128
2016-08-02 $6.80 $6.80 $6.71 $6.71 $6.65 2,152
2016-08-01 $6.80 $6.80 $6.75 $6.80 $6.74 1,608
2016-07-29 $6.65 $6.81 $6.65 $6.81 $6.75 3,636
2016-07-28 $6.75 $6.75 $6.65 $6.65 $6.59 7,472
2016-07-27 $6.75 $6.76 $6.75 $6.75 $6.69 4,288
2016-07-26 $6.75 $6.80 $6.75 $6.75 $6.69 4,501
2016-07-25 $6.75 $6.78 $6.75 $6.75 $6.69 1,743
2016-07-22 $6.82 $6.82 $6.77 $6.77 $6.71 659
2016-07-21 $6.84 $6.90 $6.78 $6.78 $6.72 3,901
2016-07-20 $6.80 $6.80 $6.76 $6.76 $6.70 956
2016-07-19 $6.75 $6.78 $6.75 $6.77 $6.71 3,564
2016-07-18 $6.81 $6.81 $6.75 $6.75 $6.69 7,202
2016-07-15 $6.75 $6.75 $6.75 $6.75 $6.69 22
2016-07-14 $6.78 $7.00 $6.75 $6.75 $6.69 50,028
2016-07-13 $6.78 $6.78 $6.78 $6.78 $6.72 202
2016-07-12 $6.89 $6.89 $6.78 $6.78 $6.72 821
2016-07-11 $7.02 $7.05 $6.75 $6.85 $6.79 5,973
2016-07-08 $6.84 $7.29 $6.84 $7.29 $7.23 344
2016-07-07 $6.87 $6.87 $6.80 $6.81 $6.75 2,508
2016-07-06 $6.80 $7.15 $6.80 $6.92 $6.86 3,400
2016-07-05 $7.07 $7.07 $6.80 $6.80 $6.74 1,669
2016-07-01 $7.07 $7.11 $7.07 $7.11 $7.05 283
2016-06-30 $7.39 $7.39 $6.99 $7.07 $7.01 5,627
2016-06-29 $7.04 $7.40 $7.02 $7.05 $6.99 1,816
2016-06-28 $7.00 $7.18 $6.85 $7.00 $6.94 7,009
2016-06-27 $7.10 $7.21 $7.04 $7.04 $6.98 26,323
2016-06-24 $7.14 $7.25 $7.14 $7.15 $7.09 825
2016-06-23 $7.35 $7.41 $7.35 $7.41 $7.34 848
2016-06-22 $7.65 $7.65 $7.65 $7.65 $7.59 156
2016-06-21 $7.51 $7.52 $7.50 $7.50 $7.43 7,329
2016-06-20 $7.67 $7.74 $7.51 $7.54 $7.47 1,763
2016-06-17 $7.58 $7.72 $7.55 $7.55 $7.48 1,234
2016-06-16 $7.56 $7.74 $7.56 $7.57 $7.50 4,793
2016-06-15 $7.74 $7.74 $7.50 $7.54 $7.47 6,456
2016-06-14 $7.50 $7.74 $7.50 $7.54 $7.47 4,759
2016-06-13 $7.76 $7.80 $7.51 $7.52 $7.45 2,865
2016-06-10 $7.69 $7.80 $7.52 $7.76 $7.69 2,871
2016-06-09 $7.50 $7.64 $7.50 $7.53 $7.46 3,309
2016-06-08 $7.57 $7.59 $7.51 $7.52 $7.45 2,698
2016-06-07 $7.31 $7.55 $7.31 $7.51 $7.44 8,318
2016-06-06 $7.37 $7.57 $7.30 $7.49 $7.42 5,089
2016-06-03 $7.41 $7.59 $7.37 $7.37 $7.30 3,893
2016-06-02 $6.93 $7.59 $6.93 $7.52 $7.45 20,890
2016-06-01 $7.17 $7.23 $6.90 $6.95 $6.89 3,257
2016-05-31 $7.11 $7.13 $6.91 $7.07 $7.01 2,800
2016-05-27 $7.01 $7.15 $6.87 $6.94 $6.88 2,240
2016-05-26 $7.00 $7.00 $6.92 $6.92 $6.86 898
2016-05-25 $7.10 $7.22 $6.81 $6.81 $6.75 42,864
2016-05-24 $7.08 $7.31 $7.04 $7.07 $7.01 2,090
2016-05-23 $7.05 $7.24 $7.04 $7.04 $6.98 1,306
2016-05-20 $7.16 $7.16 $7.04 $7.05 $6.99 759
2016-05-19 $7.09 $7.14 $6.95 $6.97 $6.91 2,173
2016-05-18 $6.91 $6.91 $6.90 $6.91 $6.85 2,447
2016-05-17 $6.80 $7.17 $6.80 $6.80 $6.74 4,693
2016-05-16 $6.83 $7.12 $6.79 $6.96 $6.90 2,596
2016-05-13 $6.94 $6.94 $6.71 $6.82 $6.76 2,215
2016-05-12 $6.94 $7.13 $6.94 $6.97 $6.66 1,737
2016-05-11 $7.11 $7.11 $6.92 $6.92 $6.62 401
2016-05-10 $7.00 $7.06 $6.90 $6.91 $6.61 3,114
2016-05-09 $7.08 $7.22 $7.00 $7.00 $6.69 2,307
2016-05-06 $7.05 $7.15 $7.05 $7.15 $6.84 8,376
2016-05-05 $6.95 $7.12 $6.95 $6.95 $6.64 531
2016-05-04 $6.90 $7.23 $6.90 $6.92 $6.62 9,588
2016-05-03 $7.21 $7.21 $7.21 $7.21 $6.89 318
2016-05-02 $7.01 $7.01 $6.90 $6.95 $6.64 1,680
2016-04-29 $7.01 $7.12 $6.90 $7.12 $6.81 1,534
2016-04-28 $6.96 $7.06 $6.90 $6.93 $6.63 12,611
2016-04-27 $7.29 $7.29 $6.95 $6.95 $6.64 449
2016-04-26 $7.27 $7.27 $7.08 $7.13 $6.82 1,002
2016-04-25 $7.10 $7.33 $6.91 $7.30 $6.98 1,578
2016-04-22 $7.16 $7.37 $7.16 $7.17 $6.86 6,436
2016-04-21 $7.36 $7.37 $7.16 $7.16 $6.85 1,183
2016-04-20 $7.23 $7.37 $7.16 $7.19 $6.87 20,541
2016-04-19 $7.22 $7.37 $7.14 $7.21 $6.89 4,275
2016-04-18 $7.30 $7.34 $7.10 $7.31 $6.99 32,626
2016-04-15 $7.23 $7.32 $6.97 $7.32 $7.00 2,614
2016-04-14 $7.04 $7.36 $7.04 $7.22 $6.90 1,481
2016-04-13 $7.20 $7.22 $7.00 $7.13 $6.82 1,780
2016-04-12 $6.91 $7.33 $6.91 $7.25 $6.93 6,041
2016-04-11 $7.00 $7.38 $6.90 $6.91 $6.61 5,322
2016-04-08 $6.95 $7.10 $6.90 $7.10 $6.79 2,510
2016-04-07 $6.94 $7.05 $6.87 $6.91 $6.61 13,124
2016-04-06 $7.04 $7.04 $6.87 $6.96 $6.65 2,253
2016-04-05 $6.85 $7.04 $6.85 $6.92 $6.62 2,781
2016-04-04 $6.85 $7.23 $6.75 $6.97 $6.66 15,140
2016-04-01 $7.13 $7.22 $6.90 $6.95 $6.64 5,826
2016-03-31 $7.34 $7.35 $7.05 $7.10 $6.79 3,131
2016-03-30 $7.15 $7.20 $6.98 $7.12 $6.81 17,941
2016-03-29 $7.06 $7.40 $7.02 $7.37 $6.73 11,866
2016-03-28 $7.14 $7.15 $6.45 $7.10 $6.48 18,407
2016-03-24 $7.00 $7.13 $6.55 $7.13 $6.51 22,553
2016-03-23 $7.10 $7.39 $6.79 $7.05 $6.43 16,846
2016-03-22 $7.46 $7.75 $7.00 $7.13 $6.51 27,072
2016-03-21 $6.77 $7.47 $6.30 $7.25 $6.62 38,850
2016-03-18 $6.01 $6.49 $6.01 $6.49 $5.92 39,277
2016-03-17 $5.60 $6.38 $5.60 $6.04 $5.51 20,719
2016-03-16 $6.09 $6.27 $5.65 $6.21 $5.67 7,681
2016-03-15 $5.18 $6.25 $5.18 $6.07 $5.54 20,879
2016-03-14 $5.59 $5.61 $5.22 $5.32 $4.85 37,553
2016-03-11 $5.35 $5.52 $5.33 $5.50 $5.02 6,394
2016-03-10 $5.53 $5.75 $5.52 $5.55 $5.06 4,525
2016-03-09 $5.50 $5.78 $5.50 $5.66 $5.16 3,729
2016-03-08 $5.76 $5.87 $5.71 $5.71 $5.21 11,279
2016-03-07 $5.51 $5.93 $5.51 $5.76 $5.26 7,011
2016-03-04 $6.14 $6.26 $5.67 $5.99 $5.47 7,892
2016-03-03 $6.09 $6.15 $5.89 $6.15 $5.61 3,190
2016-03-02 $6.04 $6.10 $6.04 $6.09 $5.56 839
2016-03-01 $6.16 $6.16 $5.90 $6.11 $5.58 1,993
2016-02-29 $5.98 $6.18 $5.82 $5.82 $5.31 3,294
2016-02-26 $5.78 $6.19 $5.77 $6.16 $5.62 7,981
2016-02-25 $6.18 $6.18 $6.09 $6.17 $5.63 4,439
2016-02-24 $5.97 $6.00 $5.83 $5.99 $5.47 1,082
2016-02-23 $6.18 $6.18 $5.93 $5.95 $5.43 5,910
2016-02-22 $5.96 $6.00 $5.80 $5.98 $5.46 3,753
2016-02-19 $6.18 $6.21 $5.87 $5.87 $5.35 12,103
2016-02-18 $6.21 $6.37 $6.15 $6.23 $5.68 2,827
2016-02-17 $6.12 $6.41 $5.82 $6.10 $5.57 8,389
2016-02-16 $6.17 $6.42 $6.17 $6.26 $5.71 3,857
2016-02-12 $6.11 $6.18 $5.99 $6.17 $5.63 2,785
2016-02-11 $6.30 $6.30 $5.91 $5.95 $5.43 7,641
2016-02-10 $6.02 $6.82 $5.97 $6.13 $5.59 15,686
2016-02-09 $5.94 $6.09 $5.79 $5.97 $5.45 8,581
2016-02-08 $5.60 $6.13 $5.54 $5.86 $5.35 13,876
2016-02-05 $5.84 $6.21 $5.84 $5.98 $5.46 11,372
2016-02-04 $6.06 $6.12 $5.45 $5.89 $5.37 14,011
2016-02-03 $5.59 $5.61 $5.46 $5.57 $5.08 2,828
2016-02-02 $5.55 $5.80 $5.48 $5.58 $5.09 7,176
2016-02-01 $5.87 $5.90 $5.60 $5.61 $5.12 4,384
2016-01-29 $5.28 $6.08 $5.28 $6.00 $5.48 76,042
2016-01-28 $4.80 $5.51 $4.61 $5.37 $4.90 90,953
2016-01-27 $4.41 $4.41 $4.16 $4.39 $4.01 12,774
2016-01-26 $4.51 $4.58 $4.31 $4.38 $4.00 3,700
2016-01-25 $4.77 $4.77 $4.44 $4.55 $4.15 11,821
2016-01-22 $4.34 $4.93 $4.29 $4.70 $4.29 10,851
2016-01-21 $4.33 $4.54 $4.10 $4.25 $3.88 9,067
2016-01-20 $4.13 $4.29 $4.00 $4.25 $3.88 27,481
2016-01-19 $4.54 $4.54 $4.10 $4.27 $3.90 9,989
2016-01-15 $4.72 $4.81 $4.38 $4.49 $4.10 23,208
2016-01-14 $4.89 $4.96 $4.61 $4.75 $4.33 17,713
2016-01-13 $4.70 $5.05 $4.52 $4.85 $4.43 11,097
2016-01-12 $5.38 $5.40 $4.95 $5.02 $4.58 21,431
2016-01-11 $5.36 $5.75 $5.36 $5.39 $4.92 24,982
2016-01-08 $5.62 $5.64 $5.36 $5.36 $4.89 20,553
2016-01-07 $5.71 $6.37 $5.42 $5.51 $5.03 50,625
2016-01-06 $5.57 $5.93 $5.57 $5.78 $5.27 43,997
2016-01-05 $5.62 $5.79 $5.50 $5.61 $5.12 103,257
2016-01-04 $5.70 $5.71 $5.27 $5.67 $5.17 53,473
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.