Financial News
Cf Acquisition Corp IV Cl A (NQ: CFIV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 07, 2023 | 10.58 | 0 | -0.01(-0.09%) | |||
| Dec 06, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 168 | +0.02(+0.19%) |
| Dec 05, 2023 | 10.59 | 10.59 | 10.56 | 10.57 | 113,135 | -0.03(-0.28%) |
| Dec 04, 2023 | 10.62 | 10.62 | 10.60 | 10.60 | 1,134 | +0.00(+0.00%) |
| Dec 01, 2023 | 10.62 | 10.62 | 10.60 | 10.60 | 6,756 | -0.03(-0.28%) |
| Nov 30, 2023 | 10.57 | 10.63 | 10.57 | 10.63 | 16,875 | +0.03(+0.28%) |
| Nov 29, 2023 | 10.59 | 10.68 | 10.59 | 10.60 | 140,173 | -0.17(-1.58%) |
| Nov 28, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 49,180 | +0.00(+0.00%) |
| Nov 27, 2023 | 10.74 | 10.78 | 10.74 | 10.77 | 807 | -0.01(-0.09%) |
| Nov 24, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 2,700 | +0.00(+0.00%) |
| Nov 22, 2023 | 10.71 | 10.78 | 10.71 | 10.78 | 527 | +0.02(+0.19%) |
| Nov 21, 2023 | 10.78 | 10.78 | 10.75 | 10.76 | 282,677 | +0.01(+0.09%) |
| Nov 20, 2023 | 10.72 | 10.79 | 10.72 | 10.75 | 3,314 | +0.00(+0.00%) |
| Nov 17, 2023 | 10.73 | 10.75 | 10.73 | 10.75 | 85,000 | +0.00(+0.00%) |
| Nov 16, 2023 | 10.71 | 10.75 | 10.71 | 10.75 | 31,899 | +0.00(+0.00%) |
| Nov 15, 2023 | 10.74 | 10.75 | 10.72 | 10.75 | 830,593 | +0.01(+0.09%) |
| Nov 14, 2023 | 10.69 | 10.75 | 10.69 | 10.74 | 36,708 | +0.00(+0.00%) |
| Nov 13, 2023 | 10.70 | 10.74 | 10.70 | 10.74 | 1,417 | +0.00(+0.00%) |
| Nov 10, 2023 | 10.70 | 10.74 | 10.70 | 10.74 | 4,036 | +0.00(+0.00%) |
| Nov 09, 2023 | 10.71 | 10.74 | 10.70 | 10.74 | 12,183 | +0.03(+0.23%) |
| Nov 08, 2023 | 10.73 | 10.74 | 10.71 | 10.71 | 11,950 | -0.01(-0.05%) |
| Nov 07, 2023 | 10.81 | 10.81 | 10.71 | 10.72 | 262,968 | +0.03(+0.28%) |
| Nov 06, 2023 | 10.67 | 10.69 | 10.67 | 10.69 | 6,126 | -0.03(-0.28%) |
| Nov 02, 2023 | 10.72 | 2 | +0.01(+0.05%) | |||
| Nov 01, 2023 | 10.72 | 10.72 | 10.71 | 10.71 | 10,162 | +0.07(+0.70%) |
| Oct 30, 2023 | 10.64 | 10 | -0.01(-0.09%) | |||
| Oct 26, 2023 | 10.65 | 30 | +0.01(+0.09%) | |||
| Oct 19, 2023 | 10.64 | 2 | -0.01(-0.09%) | |||
| Oct 17, 2023 | 10.65 | 52 | +0.00(+0.00%) | |||
| Oct 16, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 245 | +0.02(+0.19%) |
| Oct 13, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 709 | +0.00(+0.00%) |
| Oct 12, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 501 | +0.00(+0.00%) |
| Oct 06, 2023 | 10.63 | 30 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 10.63 | 4 | -0.07(-0.63%) | |||
| Oct 02, 2023 | 10.70 | 80 | +0.04(+0.35%) | |||
| Sep 29, 2023 | 10.66 | 10.72 | 10.66 | 10.66 | 1,038 | +0.02(+0.19%) |
| Sep 28, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 671 | -0.02(-0.19%) |
| Sep 27, 2023 | 10.66 | 10.89 | 10.65 | 10.66 | 441,938 | +0.01(+0.09%) |
| Sep 26, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 215 | -0.02(-0.19%) |
| Sep 25, 2023 | 10.65 | 10.67 | 10.65 | 10.67 | 5,057 | +0.03(+0.28%) |
| Sep 22, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 275,002 | +0.04(+0.38%) |
| Sep 20, 2023 | 10.60 | 2 | -0.04(-0.33%) | |||
| Sep 19, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 246 | -0.01(-0.14%) |
| Sep 18, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 170 | +0.06(+0.57%) |
| Sep 15, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 597 | +0.00(+0.00%) |
| Sep 14, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 102 | +0.00(+0.00%) |
| Sep 06, 2023 | 10.59 | 25 | +0.00(+0.00%) | |||
| Sep 05, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 5,265 | -0.13(-1.21%) |
| Aug 25, 2023 | 10.72 | 4 | +0.01(+0.09%) | |||
| Aug 24, 2023 | 10.74 | 10.74 | 10.71 | 10.71 | 1,725 | +0.19(+1.81%) |
| Aug 17, 2023 | 10.52 | 6 | +0.00(+0.00%) | |||
| Aug 09, 2023 | 10.52 | 7 | -0.12(-1.08%) | |||
| Aug 07, 2023 | 10.63 | 13 | +0.13(+1.24%) | |||
| Aug 03, 2023 | 10.51 | 7 | +0.00(+0.00%) | |||
| Aug 02, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 181 | +0.01(+0.05%) |
| Aug 01, 2023 | 10.46 | 10.50 | 10.46 | 10.50 | 134,639 | +0.05(+0.48%) |
| Jul 31, 2023 | 10.45 | 10.51 | 10.45 | 10.45 | 1,086 | -0.05(-0.48%) |
| Jul 28, 2023 | 10.54 | 10.54 | 10.48 | 10.50 | 921 | -0.01(-0.05%) |
| Jul 27, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 1,969 | +0.01(+0.05%) |
| Jul 25, 2023 | 10.50 | 17 | -0.02(-0.19%) | |||
| Jul 24, 2023 | 10.48 | 10.52 | 10.48 | 10.52 | 26,274 | +0.02(+0.19%) |
| Jul 21, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 1,901 | +0.00(+0.00%) |
| Jul 20, 2023 | 10.48 | 10.50 | 10.48 | 10.50 | 1,091 | +0.01(+0.10%) |
| Jul 17, 2023 | 10.49 | 4 | +0.01(+0.10%) | |||
| Jul 14, 2023 | 10.48 | 10.49 | 10.48 | 10.48 | 5,257 | -0.02(-0.19%) |
| Jul 13, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 411 | -0.07(-0.63%) |
| Jul 12, 2023 | 10.64 | 10.65 | 10.56 | 10.57 | 3,636 | +0.07(+0.64%) |
| Jul 11, 2023 | 10.51 | 10.51 | 10.50 | 10.50 | 4,556 | +0.02(+0.19%) |
| Jul 10, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 447 | -0.01(-0.10%) |
| Jul 06, 2023 | 10.49 | 5 | +0.00(+0.00%) | |||
| Jul 05, 2023 | 10.51 | 10.51 | 10.49 | 10.49 | 19,440 | -0.02(-0.19%) |
| Jul 03, 2023 | 10.62 | 10.62 | 10.51 | 10.51 | 536 | +0.00(+0.00%) |
| Jun 30, 2023 | 10.50 | 10.51 | 10.50 | 10.51 | 51,213 | +0.01(+0.10%) |
| Jun 29, 2023 | 10.53 | 10.64 | 10.49 | 10.50 | 78,357 | -0.03(-0.28%) |
| Jun 28, 2023 | 10.48 | 10.63 | 10.48 | 10.53 | 557,874 | +0.06(+0.57%) |
| Jun 23, 2023 | 10.47 | 110 | +0.02(+0.19%) | |||
| Jun 22, 2023 | 10.44 | 10.46 | 10.43 | 10.45 | 27,637 | -0.03(-0.24%) |
| Jun 21, 2023 | 10.46 | 10.47 | 10.46 | 10.47 | 3,613 | +0.04(+0.34%) |
| Jun 20, 2023 | 10.49 | 10.49 | 10.44 | 10.44 | 1,370 | -0.03(-0.29%) |
| Jun 16, 2023 | 10.48 | 10.49 | 10.46 | 10.47 | 581,683 | -0.01(-0.10%) |
| Jun 15, 2023 | 10.45 | 10.48 | 10.45 | 10.48 | 46,431 | +0.00(+0.00%) |
| Jun 14, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 204,922 | +0.01(+0.10%) |
| Jun 13, 2023 | 10.46 | 10.47 | 10.46 | 10.47 | 1,159 | +0.01(+0.10%) |
| Jun 12, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 28,418 | +0.00(+0.00%) |
| Jun 09, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 1,679 | +0.03(+0.29%) |
| Jun 08, 2023 | 10.43 | 10.47 | 10.43 | 10.43 | 191,019 | -0.02(-0.19%) |
| Jun 07, 2023 | 10.44 | 10.47 | 10.44 | 10.45 | 15,205 | -0.02(-0.14%) |
| Jun 06, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 5,099 | +0.00(+0.05%) |
| Jun 05, 2023 | 10.47 | 10.47 | 10.46 | 10.46 | 139,680 | +0.00(+0.00%) |
| Jun 02, 2023 | 10.50 | 10.50 | 10.46 | 10.46 | 9,102 | -0.02(-0.19%) |
| Jun 01, 2023 | 10.49 | 10.49 | 10.48 | 10.48 | 12,196 | -0.00(-0.05%) |
| May 31, 2023 | 10.46 | 10.48 | 10.45 | 10.48 | 1,014,332 | +0.04(+0.33%) |
| May 30, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 973 | +0.00(+0.00%) |
| May 26, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 47,642 | +0.01(+0.10%) |
| May 25, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 577 | -0.01(-0.10%) |
| May 24, 2023 | 10.45 | 10.46 | 10.44 | 10.45 | 104,733 | +0.01(+0.10%) |
| May 23, 2023 | 10.43 | 10.48 | 10.43 | 10.44 | 1,230,674 | -0.06(-0.57%) |
| May 22, 2023 | 10.44 | 10.50 | 10.44 | 10.50 | 6,581 | +0.06(+0.57%) |
| May 19, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 2,460 | +0.00(+0.00%) |
| May 18, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 15,668 | -0.00(-0.00%) |
| May 17, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 1,208 | +0.01(+0.10%) |
| May 16, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 1,776 | -0.03(-0.29%) |
| May 15, 2023 | 10.45 | 10.65 | 10.43 | 10.46 | 12,447 | +0.01(+0.10%) |
| May 12, 2023 | 10.45 | 10.45 | 10.44 | 10.45 | 3,474 | +0.01(+0.10%) |
| May 11, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 105 | +0.00(+0.00%) |
| May 10, 2023 | 10.45 | 10.45 | 10.44 | 10.44 | 617 | -0.01(-0.05%) |
| May 09, 2023 | 10.44 | 10.46 | 10.44 | 10.45 | 2,750 | +0.01(+0.05%) |
| May 08, 2023 | 10.44 | 10.45 | 10.44 | 10.44 | 212,318 | +0.02(+0.19%) |
| May 05, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 763 | -0.04(-0.38%) |
| May 03, 2023 | 10.46 | 145 | +0.02(+0.19%) | |||
| May 02, 2023 | 10.40 | 10.44 | 10.40 | 10.44 | 6,003 | +0.05(+0.48%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
