Dark

CFACW
CF Finance Acquisition Corp. III Warrant
stock NASDAQ

Inactive

Aug 17, 2021

1.08USD+2.857%(+0.03)34,051

Pre-market

0.00USD-100.000%(-1.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-17	0.9000	1.1100	0.9000	1.0800	+2.857%	34,051	0.000%
2021-08-16	1.1500	1.1700	0.9900	1.0500	-5.405%	21,094	+2.857%
2021-08-13	1.0600	1.1100	0.9900	1.1100	-5.112%	32,697	-2.703%
2021-08-12	1.3200	1.3200	1.0500	1.1698	-4.123%	53,974	-7.677%
2021-08-11	1.2201	1.2201	1.2201	1.2201	-2.392%	469	-11.483%
2021-08-10	1.3700	1.3700	1.2500	1.2500	-6.716%	1,842	-13.600%
2021-08-09	1.3000	1.4337	1.3000	1.3400	+1.901%	21,513	-19.403%
2021-08-06	1.2600	1.3600	1.2600	1.3150	+4.365%	21,262	-17.871%
2021-08-05	1.3471	1.3471	1.2500	1.2600	-3.853%	56,318	-14.286%
2021-08-04	1.3200	1.3200	1.2500	1.3105	-2.201%	11,106	-17.589%
2021-08-03	1.4001	1.4001	1.2800	1.3400	-6.294%	17,530	-19.403%
2021-08-02	1.3900	1.4300	1.3600	1.4300	-4.008%	9,924	-24.476%
2021-07-30	1.3400	1.4900	1.3400	1.4897	+6.407%	33,962	-27.502%
2021-07-29	1.4101	1.4101	1.3850	1.4000	-2.098%	120,302	-22.857%
2021-07-28	1.4514	1.4514	1.3800	1.4300	-7.143%	36,337	-24.476%
2021-07-27	1.3800	1.5400	1.3800	1.5400	+11.586%	28,682	-29.870%
2021-07-26	1.5100	1.5100	1.3597	1.3801	-12.375%	16,939	-21.745%
2021-07-23	1.5500	1.6000	1.5500	1.5750	-0.787%	6,165	-31.429%
2021-07-22	1.6900	1.7000	1.5492	1.5875	-6.618%	36,251	-31.969%
2021-07-21	1.5200	1.7000	1.5150	1.7000	+12.583%	257,811	-36.471%
2021-07-20	1.5700	1.5700	1.4600	1.5100	-1.307%	9,460	-28.477%
2021-07-19	1.4500	1.5300	1.4500	1.5300	0.000%	107,715	-29.412%
2021-07-16	1.5600	1.5600	1.5200	1.5300	+1.325%	182,734	-29.412%
2021-07-15	1.5100	1.5201	1.5100	1.5100	-0.984%	36,456	-28.477%
2021-07-14	1.5050	1.5499	1.4600	1.5250	-1.619%	25,975	-29.180%
2021-07-13	1.5100	1.5501	1.5000	1.5501	+1.314%	15,164	-30.327%
2021-07-12	1.5399	1.5399	1.5100	1.5300	+0.328%	13,931	-29.412%
2021-07-09	1.5200	1.5699	1.5100	1.5250	+0.329%	26,420	-29.180%
2021-07-08	1.5200	1.5200	1.5200	1.5200	-3.185%	12,441	-28.947%
2021-07-07	1.5600	1.5700	1.5600	1.5700	-2.484%	15,461	-31.210%
2021-07-06	1.5810	1.6100	1.5501	1.6100	-1.221%	10,479	-32.919%
2021-07-02	1.5601	1.6299	1.5500	1.6299	+2.509%	5,624	-33.738%
2021-07-01	1.6800	1.6800	1.5800	1.5900	-1.242%	11,268	-32.075%
2021-06-30	1.6600	1.6699	1.6000	1.6100	-3.012%	31,530	-32.919%
2021-06-29	1.6800	1.7000	1.6500	1.6600	-1.190%	43,872	-34.940%
2021-06-28	1.6600	1.6900	1.6600	1.6800	0.000%	18,756	-35.714%
2021-06-25	1.6900	1.6900	1.6800	1.6800	+1.205%	18,912	-35.714%
2021-06-24	1.6700	1.6800	1.6600	1.6600	+0.606%	6,866	-34.940%
2021-06-23	1.6800	1.6899	1.6500	1.6500	0.000%	19,478	-34.545%
2021-06-22	1.6600	1.7200	1.6500	1.6500	0.000%	8,688	-34.545%
2021-06-21	1.6301	1.7300	1.6300	1.6500	+1.852%	6,079	-34.545%
2021-06-18	1.6200	1.6350	1.6200	1.6200	+0.621%	7,201	-33.333%
2021-06-17	1.6150	1.6200	1.6100	1.6100	0.000%	24,142	-32.919%
2021-06-16	1.6100	1.6101	1.6100	1.6100	0.000%	15,207	-32.919%
2021-06-15	1.6600	1.6600	1.6100	1.6100	0.000%	11,520	-32.919%
2021-06-14	1.5600	1.6200	1.5600	1.6100	+0.625%	11,483	-32.919%
2021-06-11	1.6200	1.7200	1.5500	1.6000	+1.266%	31,540	-32.500%
2021-06-10	1.5500	1.5870	1.5500	1.5800	+3.268%	11,758	-31.646%
2021-06-09	1.4800	1.5700	1.4300	1.5300	+9.286%	43,639	-29.412%
2021-06-08	1.3941	1.4700	1.3000	1.4000	+2.190%	28,422	-22.857%
2021-06-07	1.3700	1.4000	1.3600	1.3700	0.000%	33,737	-21.168%
2021-06-04	1.4000	1.4000	1.3700	1.3700	-2.143%	3,989	-21.168%
2021-06-03	1.3500	1.4200	1.3500	1.4000	0.000%	17,723	-22.857%
2021-06-02	1.3200	1.4200	1.3000	1.4000	+3.704%	104,797	-22.857%
2021-06-01	1.2800	1.3534	1.2800	1.3500	+6.308%	35,674	-20.000%
2021-05-28	1.2300	1.2900	1.1900	1.2699	-2.308%	15,092	-14.954%
2021-05-27	1.2300	1.3000	1.2200	1.2999	+1.555%	33,015	-16.917%
2021-05-26	1.3400	1.3900	1.2600	1.2800	-4.478%	14,488	-15.625%
2021-05-25	1.4000	1.4001	1.3400	1.3400	-0.741%	7,243	-19.403%
2021-05-24	1.5500	1.5500	1.2000	1.3500	-7.407%	26,958	-20.000%
2021-05-21	1.3600	1.4600	1.3600	1.4580	-2.148%	3,533	-25.926%
2021-05-20	1.3100	1.5900	1.3100	1.4900	-3.247%	3,920	-27.517%
2021-05-19	1.3100	1.5400	1.3000	1.5400	+3.356%	47,982	-29.870%
2021-05-18	1.3700	1.5000	1.3600	1.4900	+3.472%	64,090	-27.517%
2021-05-17	1.4100	1.5000	1.3200	1.4400	+4.348%	22,770	-25.000%
2021-05-14	1.2700	1.4100	1.2600	1.3800	+3.759%	77,262	-21.739%
2021-05-13	1.2500	1.3300	1.2500	1.3300	-1.481%	32,773	-18.797%
2021-05-12	1.5000	1.5000	1.3000	1.3500	-4.930%	18,263	-20.000%
2021-05-11	1.2300	1.4200	1.2000	1.4200	+10.078%	31,111	-23.944%
2021-05-10	1.3000	1.3400	1.2600	1.2900	-3.008%	44,528	-16.279%
2021-05-07	1.3000	1.3301	1.3000	1.3300	0.000%	44,988	-18.797%
2021-05-06	1.2500	1.3300	1.2000	1.3300	0.000%	130,125	-18.797%
2021-05-05	1.2400	1.3300	1.1500	1.3300	+10.373%	191,334	-18.797%
2021-05-04	1.2500	1.2500	1.1200	1.2050	-3.600%	41,364	-10.373%
2021-05-03	1.2600	1.3000	1.2100	1.2500	+5.042%	165,911	-13.600%
2021-04-30	1.1968	1.2500	1.1600	1.1900	+3.930%	69,323	-9.244%
2021-04-29	1.2200	1.2300	1.1200	1.1450	-8.400%	35,020	-5.677%
2021-04-28	1.2501	1.2507	1.1600	1.2500	+2.459%	17,777	-13.600%
2021-04-27	1.1100	1.2900	1.1000	1.2200	-0.805%	45,615	-11.475%
2021-04-26	1.2100	1.2300	1.2000	1.2299	+0.811%	127,896	-12.188%
2021-04-23	1.0800	1.2500	1.0700	1.2200	+2.521%	31,555	-11.475%
2021-04-22	1.1100	1.2600	1.0400	1.1900	+3.478%	49,359	-9.244%
2021-04-21	1.1100	1.1750	1.0700	1.1500	+3.604%	99,791	-6.087%
2021-04-20	1.3500	1.3500	1.0900	1.1100	-17.778%	268,212	-2.703%
2021-04-19	1.3900	1.3900	1.1700	1.3500	+8.871%	140,236	-20.000%
2021-04-16	1.2600	1.2749	1.0700	1.2400	+1.639%	226,511	-12.903%
2021-04-15	1.3800	1.3800	1.2000	1.2200	-5.426%	61,770	-11.475%
2021-04-14	1.6000	1.6000	1.2800	1.2900	-11.034%	69,269	-16.279%
2021-04-13	1.4200	1.5300	1.3800	1.4500	+2.113%	23,862	-25.517%
2021-04-12	1.5100	1.5300	1.4200	1.4200	-8.974%	14,075	-23.944%
2021-04-09	1.7500	1.7500	1.5000	1.5600	-7.143%	18,639	-30.769%
2021-04-08	1.7000	1.7000	1.4800	1.6800	-2.326%	52,422	-35.714%
2021-04-07	1.6000	1.7200	1.4200	1.7200	+6.173%	76,127	-37.209%
2021-04-06	1.7200	1.7200	1.4101	1.6200	+8.725%	100,498	-33.333%
2021-04-05	1.4900	1.5200	1.3700	1.4900	-8.025%	97,576	-27.517%
2021-04-01	1.4000	1.6200	1.4000	1.6200	+14.894%	46,431	-33.333%
2021-03-31	1.4600	1.4700	1.4100	1.4100	-2.151%	16,076	-23.404%
2021-03-30	1.3600	1.4900	1.3600	1.4410	-7.032%	28,587	-25.052%
2021-03-29	1.6600	1.6600	1.4900	1.5500	-2.516%	154,375	-30.323%
2021-03-26	1.4000	1.6500	1.3500	1.5900	+22.308%	94,259	-32.075%
2021-03-25	1.3500	1.3900	1.1500	1.3000	-13.333%	115,877	-16.923%
2021-03-24	1.6000	1.7300	1.3600	1.5000	-8.537%	113,422	-28.000%
2021-03-23	1.7400	1.7400	1.5750	1.6400	-2.381%	93,158	-34.146%
2021-03-22	1.7500	1.7500	1.6000	1.6800	+3.067%	30,302	-35.714%
2021-03-19	1.5400	1.7000	1.5190	1.6300	+5.844%	254,133	-33.742%
2021-03-18	1.7200	1.7500	1.5400	1.5400	-6.667%	47,441	-29.870%
2021-03-17	1.7500	1.7500	1.6100	1.6500	-2.367%	27,837	-34.545%
2021-03-16	1.9400	1.9400	1.5800	1.6900	-0.588%	50,887	-36.095%
2021-03-15	1.9400	1.9400	1.6200	1.7000	-5.556%	137,730	-36.471%
2021-03-12	1.9400	1.9900	1.6701	1.8000	-2.703%	95,139	-40.000%
2021-03-11	1.8000	1.8800	1.6201	1.8500	+8.187%	126,067	-41.622%
2021-03-10	1.6400	1.7200	1.4600	1.7100	+22.143%	113,393	-36.842%
2021-03-09	1.4700	1.4800	1.3700	1.4000	-4.762%	162,513	-22.857%
2021-03-08	1.4700	1.5700	1.3200	1.4700	+1.379%	71,756	-26.531%
2021-03-05	1.4200	1.5500	1.1800	1.4500	-2.357%	250,955	-25.517%
2021-03-04	1.7400	1.7401	1.4500	1.4850	-15.143%	276,535	-27.273%
2021-03-03	1.8600	1.8900	1.7400	1.7500	-4.372%	114,730	-38.286%
2021-03-02	2.0000	2.0200	1.7900	1.8300	-8.040%	120,789	-40.984%
2021-03-01	2.0700	2.0800	1.9000	1.9900	-2.927%	148,669	-45.729%
2021-02-26	2.0200	2.2070	1.8000	2.0500	-5.959%	208,887	-47.317%
2021-02-25	2.2000	2.6150	2.0600	2.1799	+0.456%	312,328	-50.456%
2021-02-24	2.3200	2.3200	2.1400	2.1700	0.000%	226,977	-50.230%
2021-02-23	2.6000	2.6500	2.0900	2.1700	-21.661%	756,481	-50.230%
2021-02-22	3.0000	3.0000	2.7500	2.7700	-2.465%	277,125	-61.011%
2021-02-19	2.8500	3.0900	2.7600	2.8400	+3.273%	369,793	-61.972%
2021-02-18	2.9300	2.9300	2.6100	2.7500	+5.769%	737,187	-60.727%
2021-02-17	3.1500	3.2500	2.4600	2.6000	-20.489%	1,424,226	-58.462%
2021-02-16	3.2000	3.3000	3.1100	3.2700	+2.188%	120,457	-66.972%
2021-02-12	3.0100	3.2000	3.0100	3.2000	+6.312%	96,406	-66.250%
2021-02-11	3.1000	3.2000	3.0100	3.0100	-1.311%	63,991	-64.120%
2021-02-10	3.0200	3.2000	3.0000	3.0500	+1.329%	120,504	-64.590%
2021-02-09	3.1000	3.1300	3.0000	3.0100	-3.181%	221,929	-64.120%
2021-02-08	3.0700	3.1199	3.0000	3.1089	+0.287%	173,456	-65.261%
2021-02-05	3.1000	3.1500	3.0300	3.1000	+1.639%	188,760	-65.161%
2021-02-04	2.9200	3.1000	2.9200	3.0500	+5.176%	145,938	-64.590%
2021-02-03	2.8600	3.0000	2.8000	2.8999	+4.501%	140,475	-62.757%
2021-02-02	2.8000	2.9826	2.6000	2.7750	+4.323%	77,325	-61.081%
2021-02-01	2.5000	2.7300	2.2500	2.6600	+6.827%	145,604	-59.398%
2021-01-29	2.6900	2.6900	2.4000	2.4900	-2.353%	81,698	-56.627%
2021-01-28	2.5600	2.6500	2.4000	2.5500	-1.923%	114,323	-57.647%
2021-01-27	2.7400	2.7500	2.6000	2.6000	-6.137%	107,295	-58.462%
2021-01-26	2.7500	2.9800	2.7200	2.7700	-1.071%	85,277	-61.011%
2021-01-25	2.9600	3.1400	2.7500	2.8000	+1.818%	225,520	-61.429%
2021-01-22	2.7900	3.0000	2.6102	2.7500	+1.852%	233,846	-60.727%
2021-01-21	2.8500	2.8500	2.6900	2.7000	-5.263%	177,606	-60.000%
2021-01-20	3.0000	3.1700	2.8300	2.8500	-4.040%	157,715	-62.105%
2021-01-19	3.1300	3.2800	2.9000	2.9700	-4.969%	201,019	-63.636%
2021-01-15	3.3400	3.3500	2.8500	3.1253	-3.241%	514,092	-65.443%
2021-01-14	2.0800	3.7500	1.9000	3.2300	+61.508%	2,292,083	-66.563%
2021-01-13	1.7500	2.1800	1.7000	1.9999	+15.468%	352,568	-45.997%
2021-01-12	1.8500	1.8500	1.7300	1.7320	-6.378%	278,360	-37.644%
2021-01-11	2.0000	2.0000	1.8000	1.8500	-7.495%	21,930	-41.622%
2021-01-08	2.0000	2.2500	1.8900	1.9999	+6.947%	47,474	-45.997%
2021-01-07	2.0000	2.0000	1.7500	1.8700	-62.222%	27,663	-42.246%
2021-01-06	4.9500	4.9500	4.9500	4.9500	0.000%	111	-78.182%

.dark-mode .fvL0YX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fvL0YX{ color: #333333; background-color: white; border: 2px solid #333333; }CFACWCF Finance Acquisition Corp. III Warrantstock NASDAQ

CFACW
CF Finance Acquisition Corp. III Warrant
stock NASDAQ