Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CFAC
CF Finance Acquisition Corp. III Common Stock
stock NASDAQ

Inactive
Aug 17, 2021
8.97USD+4.545%(+0.39)236,972
Pre-market
0.00USD-100.000%(-8.58)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-08-17		8.56009.25008.54008.9700+4.545%236,9720.000%
2021-08-16		8.84009.06008.56008.5800-2.831%103,439+4.545%
2021-08-13		9.04009.40008.51008.8300-4.849%235,569+1.586%
2021-08-12		9.78009.91009.25009.2800-5.403%268,861-3.341%
2021-08-11		9.71009.90009.71009.8100+1.448%124,774-8.563%
2021-08-10		9.810010.00509.64009.6700-2.126%321,518-7.239%
2021-08-09		9.85009.93009.70009.8800-1.984%483,717-9.211%
2021-08-06		10.080010.080010.050010.0800+0.199%707,556-11.012%
2021-08-05		10.070010.075010.060010.0600-0.099%2,114,428-10.835%
2021-08-04		10.070010.075010.060010.07000.000%317,533-10.924%
2021-08-03		10.060010.080010.060010.0700+0.099%170,393-10.924%
2021-08-02		10.070010.070010.060010.0600-0.099%456,725-10.835%
2021-07-30		10.050010.070010.050010.0700+0.199%93,663-10.924%
2021-07-29		10.060010.070010.050010.05000.000%488,109-10.746%
2021-07-28		10.060010.060010.050010.0500-0.199%165,215-10.746%
2021-07-27		10.060010.070010.050010.0700+0.099%1,870,769-10.924%
2021-07-26		10.070010.070010.060010.0600-0.099%1,658,600-10.835%
2021-07-23		10.070010.070010.060010.0700+0.099%504,047-10.924%
2021-07-22		10.050010.070010.050010.0600+0.100%1,014,349-10.835%
2021-07-21		10.010010.050010.010010.0500+0.400%846,945-10.746%
2021-07-20		10.000010.030010.000010.0100+0.100%53,453-10.390%
2021-07-19		10.010010.020010.000010.0000-0.299%198,976-10.300%
2021-07-16		10.010010.050010.010010.0300+0.100%347,146-10.568%
2021-07-15		10.030010.035010.010010.02000.000%836,574-10.479%
2021-07-14		10.020010.050010.020010.02000.000%89,839-10.479%
2021-07-13		10.010010.030010.010010.0200+0.100%58,738-10.479%
2021-07-12		10.010010.030010.010010.01000.000%52,297-10.390%
2021-07-09		10.010010.040710.010010.01000.000%30,617-10.390%
2021-07-08		10.010010.020010.010010.0100-0.100%72,459-10.390%
2021-07-07		10.020010.020010.020010.02000.000%49,744-10.479%
2021-07-06		10.050010.050010.010010.02000.000%21,008-10.479%
2021-07-02		10.010010.050010.010010.02000.000%42,064-10.479%
2021-07-01		10.020010.050010.000010.0200-0.100%36,810-10.479%
2021-06-30		10.010010.040010.000010.0300+0.300%391,311-10.568%
2021-06-29		10.000010.010010.000010.00000.000%33,728-10.300%
2021-06-28		9.990010.01009.990010.0000+0.100%64,831-10.300%
2021-06-25		9.990010.00009.98009.9900+0.100%317,994-10.210%
2021-06-24		10.010010.01009.98009.9800-0.200%841,385-10.120%
2021-06-23		10.010010.017010.000010.00000.000%263,363-10.300%
2021-06-22		10.040010.040010.000010.0000-0.100%142,666-10.300%
2021-06-21		10.040010.040010.010010.01000.000%108,052-10.390%
2021-06-18		10.010010.031510.010010.01000.000%31,309-10.390%
2021-06-17		10.035010.050010.010010.0100-0.100%27,526-10.390%
2021-06-16		10.020010.050010.010010.0200-0.199%66,003-10.479%
2021-06-15		10.030010.060010.020010.0400+0.100%17,070-10.657%
2021-06-14		10.040010.050010.030010.0300-0.199%42,793-10.568%
2021-06-11		10.080010.080010.030010.0500-0.298%43,644-10.746%
2021-06-10		10.050010.090010.021010.0800+0.099%73,734-11.012%
2021-06-09		10.050010.099910.040010.0700-0.099%179,002-10.924%
2021-06-08		10.000010.080010.000010.0800+0.699%183,954-11.012%
2021-06-07		10.010010.040010.000010.0100-0.100%59,496-10.390%
2021-06-04		10.000010.040010.000010.0200+0.200%31,140-10.479%
2021-06-03		10.000010.040010.000010.0000-0.100%40,427-10.300%
2021-06-02		10.000010.02009.990010.0100+0.100%71,325-10.390%
2021-06-01		10.000010.01509.990010.0000+0.100%100,812-10.300%
2021-05-28		9.990010.01009.99009.9900-0.150%74,846-10.210%
2021-05-27		10.040010.04009.988410.0050+0.050%59,934-10.345%
2021-05-26		10.010010.04009.990010.0000+0.100%157,744-10.300%
2021-05-25		9.980010.02009.98009.99000.000%355,401-10.210%
2021-05-24		9.980010.00009.98009.9900+0.100%61,179-10.210%
2021-05-21		9.99009.99009.98009.9800-0.100%25,137-10.120%
2021-05-20		9.98009.99009.98009.9900+0.100%18,016-10.210%
2021-05-19		9.980010.00009.98009.9800-0.200%186,236-10.120%
2021-05-18		9.990010.00009.980010.0000+0.100%69,911-10.300%
2021-05-17		9.980010.00009.98009.9900+0.100%107,176-10.210%
2021-05-14		9.980010.00009.98009.98000.000%113,692-10.120%
2021-05-13		9.980010.01009.98009.9800-0.100%125,043-10.120%
2021-05-12		9.98009.99509.98009.9900+0.100%271,101-10.210%
2021-05-11		9.99009.99009.97509.9800-0.200%139,728-10.120%
2021-05-10		9.990010.00509.980010.0000+0.100%82,352-10.300%
2021-05-07		9.980010.00019.98009.9900+0.100%167,878-10.210%
2021-05-06		9.990010.00009.98009.98000.000%223,399-10.120%
2021-05-05		10.010010.02009.98009.9800-0.200%357,124-10.120%
2021-05-04		10.050010.05009.980010.0000-0.200%153,131-10.300%
2021-05-03		10.020010.04009.981410.0200+0.401%965,567-10.479%
2021-04-30		9.97009.99009.97009.98000.000%58,899-10.120%
2021-04-29		9.980010.02009.97009.9800-0.100%70,600-10.120%
2021-04-28		9.990010.01009.97089.99000.000%40,107-10.210%
2021-04-27		10.000010.01009.96009.99000.000%138,015-10.210%
2021-04-26		10.010010.04009.97009.9900-0.100%99,774-10.210%
2021-04-23		9.970010.01009.970010.00000.000%225,231-10.300%
2021-04-22		9.970010.02009.970010.0000+0.301%61,900-10.300%
2021-04-21		9.960010.00789.96009.97000.000%70,740-10.030%
2021-04-20		9.97009.98009.96009.9700-0.100%231,672-10.030%
2021-04-19		9.95009.99009.95009.98000.000%453,346-10.120%
2021-04-16		9.980010.04509.93509.9800-0.200%352,949-10.120%
2021-04-15		9.980110.01009.962610.0000+0.301%173,258-10.300%
2021-04-14		9.95009.98009.95009.9700+0.100%194,541-10.030%
2021-04-13		9.95009.98009.95009.96000.000%139,931-9.940%
2021-04-12		10.000010.00009.95009.9600-0.200%176,915-9.940%
2021-04-09		9.97009.98009.95009.9800-0.100%113,340-10.120%
2021-04-08		9.96009.99009.96009.9900+0.201%119,664-10.210%
2021-04-07		9.990010.00009.97009.97000.000%120,426-10.030%
2021-04-06		9.96009.99009.95009.9700+0.100%249,804-10.030%
2021-04-05		10.000010.03009.96009.9600-0.599%304,439-9.940%
2021-04-01		10.020010.050010.000010.0200+0.200%364,563-10.479%
2021-03-31		10.030010.04999.970010.0000+0.402%760,438-10.300%
2021-03-30		10.000010.03009.96009.9600-0.896%163,458-9.940%
2021-03-26		10.030010.120010.000010.0500+0.400%129,165-10.746%
2021-03-25		9.865710.01739.800010.0100+0.603%305,370-10.390%
2021-03-24		10.160010.21009.94009.9500-1.093%462,170-9.849%
2021-03-23		10.090010.12009.970010.0600-0.593%772,520-10.835%
2021-03-22		10.196610.210010.090010.1200-0.296%304,867-11.364%
2021-03-19		10.080010.210010.080010.1500+0.694%251,929-11.626%
2021-03-18		10.100010.139910.050010.0800-0.198%183,190-11.012%
2021-03-17		10.190010.200010.050010.1000-0.883%370,985-11.188%
2021-03-16		10.320010.320010.150010.1900-0.294%221,453-11.973%
2021-03-15		10.260010.430010.220010.2200+0.196%424,001-12.231%
2021-03-12		10.180010.270010.080010.20000.000%270,568-12.059%
2021-03-11		10.110010.28169.990010.2000+1.796%777,677-12.059%
2021-03-10		10.140010.180010.020010.0200-1.086%872,385-10.479%
2021-03-09		10.180010.250010.100010.1300-0.295%321,413-11.451%
2021-03-08		10.270010.300010.130010.1600-0.196%776,761-11.713%
2021-03-05		9.980010.28009.850010.1800+2.106%2,131,928-11.886%
2021-03-04		10.190010.19009.86089.9700-1.482%1,857,505-10.030%
2021-03-03		10.450010.450010.050010.1200-3.343%881,925-11.364%
2021-03-02		10.390010.540010.290210.4700+0.480%1,288,048-14.327%
2021-03-01		10.630010.644110.360010.4200-0.573%821,596-13.916%
2021-02-26		10.420010.690010.320010.4800-0.285%810,999-14.408%
2021-02-25		10.480010.800010.250010.5100-1.222%1,363,882-14.653%
2021-02-24		10.390010.810010.368410.6400+2.209%1,247,979-15.695%
2021-02-23		10.500010.550010.090010.4100-3.073%2,089,899-13.833%
2021-02-22		10.900011.000010.690010.7400-2.364%1,614,932-16.480%
2021-02-19		11.200011.760010.970011.0000-1.786%3,061,844-18.455%
2021-02-18		11.560011.750011.110011.2000+0.448%6,183,249-19.911%
2021-02-17		13.110013.110010.860011.1500-17.651%6,877,062-19.552%
2021-02-16		13.850013.980013.450013.5400-0.878%571,898-33.752%
2021-02-12		13.400013.870013.250013.6600+3.407%747,394-34.334%
2021-02-11		13.350013.542512.730013.2100-1.197%455,029-32.097%
2021-02-10		13.870013.870012.890013.3700-2.051%363,417-32.909%
2021-02-09		13.900013.900013.410013.6500-0.435%516,838-34.286%
2021-02-08		13.600013.870013.410013.7096+0.954%1,063,422-34.571%
2021-02-05		12.990013.880012.840013.5800+4.703%713,732-33.947%
2021-02-04		12.990013.000012.800012.9700+0.777%250,575-30.840%
2021-02-03		12.940012.980012.650012.8700+0.390%458,502-30.303%
2021-02-02		12.480012.880012.480012.8200+2.972%547,190-30.031%
2021-02-01		11.860012.470011.580012.4500+6.410%741,868-27.952%
2021-01-29		11.710011.830011.600011.7000-0.847%436,466-23.333%
2021-01-28		11.900012.045411.670011.8000-0.422%824,716-23.983%
2021-01-27		12.150012.260011.700011.8500-6.693%560,616-24.304%
2021-01-26		12.630012.790012.440012.7000+1.357%597,768-29.370%
2021-01-25		12.400012.650012.010012.5300+3.897%678,284-28.412%
2021-01-22		12.010012.240011.800012.06000.000%533,052-25.622%
2021-01-21		12.210012.300011.760012.0600-1.148%909,344-25.622%
2021-01-20		12.450012.490012.000012.2000-1.533%545,759-26.475%
2021-01-19		13.000013.000012.150012.3900-2.976%771,969-27.603%
2021-01-15		12.770013.300012.390012.7700-3.913%1,379,812-29.757%
2021-01-14		10.940014.489910.650013.2900+23.628%5,311,861-32.506%
2021-01-13		11.610011.610010.540010.75000.000%8,819-16.558%
2021-01-12		10.700010.890010.700010.7500+0.655%183,276-16.558%
2021-01-11		11.000011.000010.650010.68000.000%3,422-16.011%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC