Dark

CFACU
CF Finance Acquisition Corp. III Unit
stock NASDAQ

Inactive

Aug 17, 2021

8.89USD-12.500%(-1.27)1,312

Pre-market

0.00USD-100.000%(-10.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-17	8.8900	8.8900	8.8800	8.8900	-12.500%	1,312	0.000%
2021-08-10	10.4100	10.4100	10.1600	10.1600	-2.495%	1,100	-12.500%
2021-08-09	10.4200	10.4200	10.4200	10.4200	-1.419%	203	-14.683%
2021-08-06	10.5700	10.5700	10.5700	10.5700	-0.095%	101	-15.894%
2021-08-05	10.4100	10.5800	10.4100	10.5800	+1.536%	521	-15.974%
2021-08-03	10.4200	10.4200	10.4200	10.4200	+0.192%	208	-14.683%
2021-08-02	10.4000	10.4000	10.4000	10.4000	-0.669%	1,500	-14.519%
2021-07-29	10.4700	10.4700	10.4700	10.4700	+0.383%	2,068	-15.091%
2021-07-28	10.5000	10.5000	10.4301	10.4301	-0.855%	400	-14.766%
2021-07-27	10.5100	10.5200	10.5100	10.5200	+0.190%	2,123	-15.494%
2021-07-26	10.5500	10.5500	10.4400	10.5000	-0.474%	51,100	-15.333%
2021-07-23	10.5401	10.5500	10.5401	10.5500	-0.047%	383	-15.735%
2021-07-22	10.5800	10.5900	10.5550	10.5550	+0.524%	485	-15.775%
2021-07-20	10.5000	10.5000	10.5000	10.5000	+0.865%	250	-15.333%
2021-07-19	10.4000	10.4100	10.4000	10.4100	-0.079%	402	-14.601%
2021-07-16	10.4001	10.4200	10.4001	10.4182	-1.621%	1,401	-14.669%
2021-07-15	10.5720	10.5899	10.5000	10.5899	+0.569%	2,116	-16.052%
2021-07-01	10.5100	10.5400	10.5100	10.5300	0.000%	14,562	-15.575%
2021-06-29	10.5500	10.5500	10.5250	10.5300	-0.047%	10,677	-15.575%
2021-06-28	10.5000	10.5500	10.5000	10.5350	-0.142%	5,334	-15.615%
2021-06-24	10.5500	10.5500	10.5500	10.5500	0.000%	151	-15.735%
2021-06-23	10.5500	10.5500	10.5500	10.5500	+0.571%	10,001	-15.735%
2021-06-21	9.5400	10.5900	9.5400	10.4901	-1.594%	665	-15.253%
2021-06-17	10.6600	10.6600	10.6600	10.6600	+1.043%	125	-16.604%
2021-06-16	10.3400	10.5500	10.3400	10.5500	+0.476%	20,049	-15.735%
2021-06-14	10.4901	10.5500	10.4901	10.5000	-0.380%	1,656	-15.333%
2021-06-11	10.6000	10.6000	10.5400	10.5400	-1.033%	13,162	-15.655%
2021-06-10	10.4900	10.6500	10.4900	10.6500	+1.914%	660	-16.526%
2021-06-08	10.5400	10.5400	10.4500	10.4500	+1.363%	1,051	-14.928%
2021-06-07	10.2900	10.3400	10.0401	10.3095	+0.395%	4,200	-13.769%
2021-06-04	10.0400	10.3495	10.0400	10.2689	-0.587%	700	-13.428%
2021-06-02	10.2900	10.3295	10.2800	10.3295	+2.883%	2,002	-13.936%
2021-06-01	10.0400	10.0400	10.0400	10.0400	-2.619%	110	-11.454%
2021-05-28	10.3100	10.3100	10.3100	10.3100	-0.097%	199	-13.773%
2021-05-27	10.4000	10.4000	10.3200	10.3200	-0.434%	1,325	-13.857%
2021-05-26	10.0800	10.3650	10.0800	10.3650	+0.729%	1,150	-14.231%
2021-05-24	10.0100	10.3495	10.0100	10.2900	+0.195%	8,975	-13.605%
2021-05-21	10.2600	10.2700	10.2500	10.2700	+0.361%	602	-13.437%
2021-05-20	10.2400	10.2400	10.2331	10.2331	-0.746%	1,250	-13.125%
2021-05-19	10.2600	10.3100	10.2600	10.3100	+0.881%	500	-13.773%
2021-05-17	10.2100	10.2200	10.2100	10.2200	-0.777%	201	-13.014%
2021-05-14	10.2300	10.3000	10.2300	10.3000	-0.097%	562	-13.689%
2021-05-13	10.3000	10.3100	10.3000	10.3100	+0.097%	6,400	-13.773%
2021-05-12	10.1800	10.4690	10.1800	10.3000	+0.586%	307	-13.689%
2021-05-11	10.0300	10.2400	10.0300	10.2400	+0.098%	438	-13.184%
2021-05-10	10.1600	10.2300	10.1200	10.2300	+0.196%	1,952	-13.099%
2021-05-07	10.5400	10.5400	10.2100	10.2100	-0.390%	409	-12.929%
2021-05-06	10.2400	10.2500	10.2400	10.2500	+0.294%	702	-13.268%
2021-05-05	10.2200	10.2200	10.2200	10.2200	-1.399%	271	-13.014%
2021-05-04	10.3650	10.3650	10.3650	10.3650	-0.432%	100	-14.231%
2021-05-03	10.4000	10.4100	10.3100	10.4100	+1.561%	127,443	-14.601%
2021-04-30	10.2500	10.2500	10.2500	10.2500	+0.294%	403	-13.268%
2021-04-29	10.1900	10.2200	10.1900	10.2200	-1.351%	240	-13.014%
2021-04-28	10.3300	10.4350	10.3300	10.3600	+0.778%	1,074	-14.189%
2021-04-27	10.1200	10.3850	10.1200	10.2800	+1.481%	4,574	-13.521%
2021-04-26	10.4000	10.4000	10.1200	10.1300	-2.596%	23,420	-12.241%
2021-04-23	10.4000	10.4000	10.4000	10.4000	+1.069%	1,000	-14.519%
2021-04-22	10.5300	10.5300	10.2800	10.2900	-1.024%	610	-13.605%
2021-04-20	10.5300	10.5300	10.3965	10.3965	+0.937%	806	-14.490%
2021-04-19	10.3279	10.3279	10.2900	10.3000	+0.097%	827	-13.689%
2021-04-15	10.2900	10.2950	10.2900	10.2900	-1.058%	530	-13.605%
2021-04-14	10.4000	10.4000	10.4000	10.4000	-0.855%	1,900	-14.519%
2021-04-13	10.4897	10.4897	10.4897	10.4897	-0.288%	102	-15.250%
2021-04-12	10.5200	10.5200	10.5200	10.5200	+0.863%	100	-15.494%
2021-04-09	10.5399	10.5399	10.3650	10.4300	-0.430%	1,283	-14.765%
2021-04-08	10.4200	10.4750	10.4200	10.4750	-0.143%	2,287	-15.131%
2021-04-07	10.4000	10.4900	10.4000	10.4900	+0.095%	2,350	-15.253%
2021-04-06	10.4800	10.4800	10.4800	10.4800	+0.963%	26	-15.172%
2021-04-05	10.3800	10.5999	10.3800	10.3800	-0.096%	3,001	-14.355%
2021-03-31	10.4100	10.4100	10.3900	10.3900	-0.669%	902	-14.437%
2021-03-29	10.6194	10.6194	10.4000	10.4600	+0.577%	54,882	-15.010%
2021-03-26	10.4800	10.4800	10.3800	10.4000	+0.971%	462	-14.519%
2021-03-25	10.4700	10.4700	10.3000	10.3000	+0.097%	602	-13.689%
2021-03-24	10.8201	10.8201	10.2800	10.2900	-3.471%	2,012	-13.605%
2021-03-23	10.5896	10.6600	10.5400	10.6600	-0.374%	6,148	-16.604%
2021-03-22	10.6200	10.7000	10.6100	10.7000	+0.753%	17,300	-16.916%
2021-03-19	10.9200	10.9200	10.6100	10.6200	+0.759%	88,567	-16.290%
2021-03-18	10.8300	10.8300	10.5400	10.5400	-1.403%	12,343	-15.655%
2021-03-17	10.6500	10.7000	10.6500	10.6900	+1.519%	6,198	-16.838%
2021-03-16	10.7500	10.7500	10.5300	10.5300	-2.047%	1,866	-15.575%
2021-03-15	10.8000	10.9900	10.7500	10.7500	-0.830%	64,564	-17.302%
2021-03-12	10.7000	10.8400	10.7000	10.8400	+0.370%	26,358	-17.989%
2021-03-11	10.5800	10.8000	10.5800	10.8000	+1.863%	26,935	-17.685%
2021-03-10	10.7000	10.7000	10.6025	10.6025	+0.498%	554	-16.152%
2021-03-09	10.8050	10.8050	10.5500	10.5500	-1.678%	4,899	-15.735%
2021-03-08	10.7400	10.7600	10.7300	10.7300	+2.093%	3,837	-17.148%
2021-03-05	10.4400	10.6900	10.2600	10.5100	+0.670%	208,464	-15.414%
2021-03-04	10.5400	10.5800	10.4400	10.4400	-2.884%	22,804	-14.847%
2021-03-03	10.8700	10.9900	10.7350	10.7500	-2.273%	1,511	-17.302%
2021-03-02	10.9200	11.1500	10.9000	11.0000	-0.722%	92,861	-19.182%
2021-03-01	11.2500	11.2500	10.9900	11.0800	-1.071%	100,672	-19.765%
2021-02-26	11.1400	11.2100	10.8800	11.2000	+0.539%	121,939	-20.625%
2021-02-25	11.2300	11.5000	10.9400	11.1400	0.000%	95,159	-20.197%
2021-02-24	11.0000	11.5000	10.9000	11.1400	+2.202%	69,051	-20.197%
2021-02-23	11.4700	11.4700	10.8500	10.9000	-6.598%	59,055	-18.440%
2021-02-22	11.9400	11.9900	11.6300	11.6700	-2.179%	68,462	-23.822%
2021-02-19	12.0200	12.6300	11.9300	11.9300	-0.583%	55,360	-25.482%
2021-02-18	12.2600	12.6000	11.9650	12.0000	0.000%	625,335	-25.917%
2021-02-17	14.5000	14.5000	11.6400	12.0000	-17.298%	778,701	-25.917%
2021-02-16	15.0000	15.0000	14.5000	14.5100	-0.206%	56,654	-38.732%
2021-02-12	14.4000	14.8700	14.4000	14.5400	+3.121%	14,826	-38.858%
2021-02-11	14.2800	14.3400	13.7800	14.1000	-0.283%	27,500	-36.950%
2021-02-10	14.4000	14.4200	13.9300	14.1400	-3.084%	52,719	-37.129%
2021-02-09	14.7000	14.8400	14.5400	14.5900	-0.545%	49,918	-39.068%
2021-02-08	14.7500	14.9030	14.4600	14.6700	+2.230%	35,733	-39.400%
2021-02-05	14.1950	14.7200	14.0900	14.3500	+3.685%	73,852	-38.049%
2021-02-04	13.7500	13.8700	13.7500	13.8400	+0.508%	4,795	-35.766%
2021-02-03	13.7500	13.8500	13.7200	13.7700	+0.990%	104,704	-35.439%
2021-02-02	13.5200	13.7800	13.5200	13.6350	+3.295%	63,939	-34.800%
2021-02-01	12.5000	13.3200	12.5000	13.2000	+5.854%	370,436	-32.652%
2021-01-29	12.5900	12.6100	12.4200	12.4700	-0.874%	347,797	-28.709%
2021-01-28	12.7500	12.8000	12.5050	12.5800	-1.333%	212,726	-29.332%
2021-01-27	13.3600	13.3600	12.6100	12.7500	-5.835%	118,776	-30.275%
2021-01-26	13.4800	13.6950	13.4000	13.5400	-0.295%	20,114	-34.343%
2021-01-25	13.0100	13.5800	12.9501	13.5800	+4.061%	106,349	-34.536%
2021-01-22	12.9100	13.1400	12.8850	13.0500	+1.320%	146,366	-31.877%
2021-01-21	13.1200	13.1200	12.7100	12.8800	-1.829%	289,119	-30.978%
2021-01-20	13.2000	13.4100	13.0000	13.1200	-1.056%	127,092	-32.241%
2021-01-19	13.6300	13.8100	13.1600	13.2600	-1.996%	186,215	-32.956%
2021-01-15	13.9600	14.2600	13.2500	13.5300	-4.718%	122,263	-34.294%
2021-01-14	11.2000	15.1200	11.0600	14.2000	+27.354%	1,271,100	-37.394%
2021-01-13	11.0800	11.1500	10.9850	11.1500	+0.360%	5,771	-20.269%
2021-01-12	10.8400	11.5500	10.8400	11.1100	+2.680%	61,526	-19.982%
2021-01-11	10.6000	10.8500	10.6000	10.8200	+0.651%	137,031	-17.837%
2021-01-08	10.6000	10.8685	10.6000	10.7500	+1.896%	286,784	-17.302%
2021-01-07	10.5900	10.6500	10.5500	10.5500	+0.860%	11,417	-15.735%
2021-01-06	10.7000	10.7000	10.4500	10.4600	-2.334%	21,960	-15.010%
2021-01-05	10.7050	10.7500	10.6600	10.7100	+0.469%	13,308	-16.993%
2021-01-04	10.6700	10.7500	10.6600	10.6600	-0.652%	23,990	-16.604%
2020-12-31	10.5499	10.7400	10.5499	10.7300	+2.190%	107,985	-17.148%
2020-12-30	10.4500	10.5300	10.4500	10.5000	+0.768%	14,889	-15.333%
2020-12-29	10.5500	10.5500	10.4000	10.4200	-0.762%	41,529	-14.683%
2020-12-28	10.5000	10.5000	10.3900	10.5000	+0.478%	76,461	-15.333%
2020-12-24	10.5000	10.5000	10.4500	10.4500	0.000%	83,551	-14.928%
2020-12-23	10.4500	10.4900	10.4370	10.4500	-0.096%	4,870	-14.928%
2020-12-22	10.3500	10.4600	10.3500	10.4600	+1.063%	293,181	-15.010%
2020-12-21	10.3200	10.4500	10.3200	10.3500	+0.194%	26,984	-14.106%
2020-12-18	10.3600	10.3600	10.3000	10.3300	-0.290%	3,653	-13.940%
2020-12-17	10.3600	10.4100	10.3500	10.3600	-0.861%	88,770	-14.189%
2020-12-16	10.3500	10.4500	10.3450	10.4500	+0.966%	10,883	-14.928%
2020-12-15	10.3100	10.3708	10.2200	10.3500	+0.583%	28,165	-14.106%
2020-12-14	10.4400	10.4400	10.2900	10.2900	-0.291%	13,144	-13.605%
2020-12-11	10.4500	10.4500	10.2850	10.3200	+0.194%	20,743	-13.857%
2020-12-10	10.3600	10.3600	10.3000	10.3000	-0.483%	72,215	-13.689%
2020-12-09	10.3000	10.3500	10.2466	10.3500	+0.485%	61,354	-14.106%
2020-12-08	10.3081	10.3500	10.2100	10.3000	-0.290%	30,072	-13.689%
2020-12-07	10.3500	10.3500	10.3300	10.3300	-0.193%	2,312	-13.940%
2020-12-04	10.2900	10.3500	10.2900	10.3500	+0.976%	20,825	-14.106%
2020-12-03	10.2000	10.2800	10.2000	10.2500	+0.886%	1,206	-13.268%
2020-12-02	10.1800	10.3200	10.1500	10.1600	-1.741%	53,278	-12.500%
2020-12-01	10.4700	10.4700	10.2600	10.3400	0.000%	22,633	-14.023%

.dark-mode .P9D4bg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P9D4bg{ color: #333333; background-color: white; border: 2px solid #333333; }CFACUCF Finance Acquisition Corp. III Unitstock NASDAQ

CFACU
CF Finance Acquisition Corp. III Unit
stock NASDAQ