Dark

CFFAW
CF Finance Acquisition Corp. Warrant
stock NASDAQ

Inactive

Nov 17, 2020

1.27USD+1.200%(+0.01)186,952

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-17	1.190000	1.400000	1.150000	1.265000	+1.200%	186,952	0.000%
2020-11-16	1.100000	1.250000	1.065000	1.250000	+16.822%	513,359	+1.200%
2020-11-13	1.010000	1.150000	1.000000	1.070000	+5.941%	74,569	+18.224%
2020-11-12	0.989900	1.020000	0.940000	1.010000	+2.025%	27,403	+25.248%
2020-11-11	0.840001	0.999900	0.840001	0.989949	+9.994%	61,736	+27.784%
2020-11-10	0.850000	0.940000	0.846200	0.900000	-5.263%	53,662	+40.556%
2020-11-09	0.900000	0.999800	0.900000	0.950000	-5.426%	5,901	+33.158%
2020-11-06	1.000000	1.050100	0.939900	1.004500	-2.476%	45,200	+25.933%
2020-11-05	1.025000	1.035000	1.025000	1.030000	+10.705%	26,516	+22.816%
2020-11-04	1.000000	1.109900	0.930000	0.930400	-2.063%	173,798	+35.963%
2020-11-03	0.869900	1.050000	0.869900	0.950000	+7.967%	564,904	+33.158%
2020-11-02	0.810000	0.880000	0.701200	0.879900	+5.453%	123,741	+43.766%
2020-10-30	0.719000	0.834400	0.670000	0.834400	+22.706%	242,989	+51.606%
2020-10-29	0.720000	0.720000	0.670000	0.680000	-8.096%	175,578	+86.029%
2020-10-28	0.750600	0.750600	0.694999	0.739899	-7.513%	206,363	+70.969%
2020-10-27	0.820100	0.820100	0.767499	0.800000	-2.439%	131,269	+58.125%
2020-10-26	0.850000	0.850000	0.790000	0.820000	-2.369%	182,134	+54.268%
2020-10-23	0.850000	0.870000	0.750000	0.839899	-0.012%	188,362	+50.613%
2020-10-22	0.760000	0.950000	0.720300	0.840000	+7.692%	237,408	+50.595%
2020-10-21	0.800000	0.816600	0.720000	0.780000	-4.645%	73,012	+62.179%
2020-10-20	0.800000	0.820000	0.780000	0.818000	+0.988%	213,068	+54.645%
2020-10-19	0.809900	0.830000	0.795000	0.810000	+3.766%	80,117	+56.173%
2020-10-16	0.809400	0.810000	0.750100	0.780600	+2.266%	222,035	+62.055%
2020-10-15	0.830000	0.850000	0.759999	0.763301	-8.036%	132,550	+65.728%
2020-10-14	0.829000	0.860000	0.810000	0.830000	+1.343%	75,572	+52.410%
2020-10-13	0.790000	0.890900	0.780000	0.819000	-1.325%	47,250	+54.457%
2020-10-12	0.830000	0.860000	0.750000	0.830000	0.000%	148,474	+52.410%
2020-10-09	0.820000	0.830000	0.820000	0.830000	0.000%	18,258	+52.410%
2020-10-08	0.820000	0.834600	0.810000	0.830000	-2.353%	50,866	+52.410%
2020-10-07	0.860000	0.880001	0.800000	0.850000	-2.299%	193,237	+48.824%
2020-10-06	0.900000	0.900000	0.810000	0.869999	+4.819%	20,573	+45.402%
2020-10-05	0.860000	0.880000	0.825000	0.830000	-2.353%	152,611	+52.410%
2020-10-02	0.880000	0.889500	0.840000	0.850000	-6.604%	132,813	+48.824%
2020-10-01	0.980000	0.980000	0.910100	0.910100	-7.133%	43,474	+38.996%
2020-09-30	0.950000	1.000000	0.900000	0.980000	-0.010%	108,886	+29.082%
2020-09-29	0.999900	1.000000	0.980000	0.980100	-1.507%	36,170	+29.068%
2020-09-28	1.000000	1.000000	0.910100	0.995100	+1.200%	43,206	+27.123%
2020-09-25	0.910000	1.050000	0.910000	0.983300	+5.731%	58,275	+28.648%
2020-09-24	0.850000	1.000000	0.850000	0.930000	-7.000%	150,706	+36.022%
2020-09-23	1.200000	1.200000	0.950000	1.000000	-14.119%	333,296	+26.500%
2020-09-22	1.210000	1.270000	1.140000	1.164400	-6.097%	69,438	+8.640%
2020-09-21	1.300000	1.353300	1.220000	1.240000	-3.125%	56,240	+2.016%
2020-09-18	1.239900	1.490000	1.150000	1.280000	+9.020%	206,043	-1.172%
2020-09-17	1.250000	1.340000	1.160000	1.174100	-0.500%	81,573	+7.742%
2020-09-16	1.080200	1.250000	1.080000	1.180000	+0.855%	116,908	+7.203%
2020-09-15	1.180000	1.290000	1.110000	1.170000	-2.026%	101,915	+8.120%
2020-09-14	1.240000	1.250000	1.020000	1.194200	-0.483%	158,108	+5.929%
2020-09-11	1.150000	1.240000	1.020000	1.200000	+9.091%	73,418	+5.417%
2020-09-10	1.160000	1.307300	1.075000	1.100000	+0.917%	106,644	+15.000%
2020-09-09	1.090000	1.100000	0.963700	1.090000	+6.863%	56,170	+16.055%
2020-09-08	1.000000	1.060000	0.900000	1.020000	+13.333%	64,773	+24.020%
2020-09-04	1.058500	1.100000	0.850000	0.900000	-10.891%	313,818	+40.556%
2020-09-03	1.000000	1.100000	0.990000	1.010000	-1.942%	97,350	+25.248%
2020-09-02	1.000000	1.100000	0.990000	1.030000	-1.905%	77,504	+22.816%
2020-09-01	0.900000	1.060000	0.900000	1.050000	+6.061%	690,749	+20.476%
2020-08-31	0.900000	1.000000	0.900000	0.990000	-3.415%	71,901	+27.778%
2020-08-28	1.060000	1.100000	0.910000	1.025000	+2.500%	15,831	+23.415%
2020-08-27	1.027000	1.050000	0.960000	1.000000	-6.103%	165,640	+26.500%
2020-08-26	0.980000	1.074200	0.980000	1.065000	+12.105%	330,287	+18.779%
2020-08-25	0.850000	0.950000	0.820000	0.950000	+17.241%	100,535	+33.158%
2020-08-24	0.830000	0.850000	0.740001	0.810300	-4.671%	288,456	+56.115%
2020-08-21	0.860000	0.910000	0.830001	0.850000	+2.410%	50,170	+48.824%
2020-08-20	0.880000	0.880000	0.810000	0.830000	-5.671%	78,656	+52.410%
2020-08-19	0.900000	0.950000	0.810000	0.879900	-9.289%	264,061	+43.766%
2020-08-18	1.150000	1.150000	0.950000	0.970000	-2.020%	4,583	+30.412%
2020-08-17	1.000000	1.201000	0.940000	0.990000	+2.062%	187,444	+27.778%
2020-08-14	0.880000	0.969999	0.880000	0.969999	+2.105%	59,325	+30.413%
2020-08-13	0.890000	0.960000	0.870101	0.950000	+6.742%	174,284	+33.158%
2020-08-12	0.900000	0.910000	0.860000	0.890000	-1.111%	72,749	+42.135%
2020-08-11	0.950000	0.950000	0.840000	0.900000	0.000%	80,969	+40.556%
2020-08-10	0.950000	0.950000	0.750000	0.900000	-9.100%	199,626	+40.556%
2020-08-07	1.050200	1.100000	0.920000	0.990100	-8.747%	341,281	+27.765%
2020-08-06	1.100000	1.120000	1.050000	1.085000	-2.138%	244,887	+16.590%
2020-08-05	1.250000	1.280000	1.050000	1.108700	-7.608%	265,002	+14.098%
2020-08-04	1.180000	1.300000	1.150000	1.200000	+6.667%	306,332	+5.417%
2020-08-03	1.100000	1.390000	0.886936	1.125000	-24.995%	1,116,811	+12.444%
2020-07-31	1.825000	1.870000	1.460000	1.499900	-17.133%	201,790	-15.661%
2020-07-30	1.990000	2.000000	1.690000	1.810000	-10.396%	299,555	-30.110%
2020-07-29	2.040000	2.080000	1.920000	2.020000	-1.463%	158,294	-37.376%
2020-07-28	2.240000	2.240000	2.030000	2.050000	-4.206%	175,689	-38.293%
2020-07-27	2.210000	2.300000	2.010000	2.140000	-5.727%	209,717	-40.888%
2020-07-24	2.390000	2.400000	2.130000	2.270000	+3.182%	194,873	-44.273%
2020-07-23	2.060000	2.910000	2.060000	2.200000	+8.911%	601,570	-42.500%
2020-07-22	2.200000	2.200000	1.950000	2.020000	-2.815%	80,958	-37.376%
2020-07-21	2.100000	2.200000	2.030000	2.078500	-1.019%	101,024	-39.139%
2020-07-20	2.200000	2.200000	1.980000	2.099900	+0.474%	153,031	-39.759%
2020-07-17	2.030000	2.520000	1.950000	2.090000	+9.138%	308,424	-39.474%
2020-07-16	1.900000	2.000000	1.600000	1.915000	-1.790%	105,901	-33.943%
2020-07-15	2.000000	2.000000	1.800000	1.949900	-2.505%	134,588	-35.125%
2020-07-14	2.400000	2.400000	1.820000	2.000000	-8.257%	162,189	-36.750%
2020-07-13	2.400000	2.420000	2.000000	2.180000	-10.222%	292,404	-41.972%
2020-07-10	1.870000	3.129800	1.750000	2.428200	+40.358%	466,324	-47.904%
2020-07-09	1.500000	1.790000	1.500000	1.730000	+4.217%	79,042	-26.879%
2020-07-08	1.670000	1.700000	1.490000	1.660000	+3.750%	36,116	-23.795%
2020-07-07	1.600100	1.730000	1.400000	1.600000	-6.754%	107,187	-20.938%
2020-07-06	1.650000	1.750000	1.470000	1.715900	+21.695%	316,041	-26.278%
2020-07-02	1.490000	1.490000	1.350000	1.410000	-5.369%	45,470	-10.284%
2020-07-01	1.630000	1.650000	1.350000	1.490000	+10.370%	21,562	-15.101%
2020-06-30	1.575000	1.990000	1.180000	1.350000	-9.396%	375,067	-6.296%
2020-06-29	1.345000	1.525000	1.260000	1.490000	+15.504%	119,607	-15.101%
2020-06-26	1.400000	1.400000	1.000000	1.290000	+7.491%	86,111	-1.938%
2020-06-25	1.250000	1.400000	1.000000	1.200100	-14.584%	241,357	+5.408%
2020-06-24	1.480000	1.499900	1.210000	1.405000	+3.309%	106,215	-9.964%
2020-06-23	1.330000	1.430000	1.200000	1.360000	+2.003%	135,076	-6.985%
2020-06-22	1.640000	1.640000	1.200000	1.333300	-0.759%	246,874	-5.123%
2020-06-19	1.440100	1.500000	1.220100	1.343500	-3.338%	82,915	-5.843%
2020-06-18	1.400000	1.650000	1.350000	1.389900	+2.956%	247,703	-8.986%
2020-06-17	1.500000	1.550000	1.260000	1.350000	+9.756%	401,182	-6.296%
2020-06-16	1.189800	1.250000	1.110000	1.230000	+17.154%	168,389	+2.846%
2020-06-15	0.995000	1.238900	0.995000	1.049900	+6.051%	270,030	+20.488%
2020-06-12	0.900000	0.990000	0.760100	0.990000	+23.750%	78,968	+27.778%
2020-06-11	0.890000	0.890000	0.700000	0.800000	-11.141%	127,239	+58.125%
2020-06-10	0.790000	0.950000	0.790000	0.900300	+16.153%	153,291	+40.509%
2020-06-09	0.820000	0.820000	0.750000	0.775100	-5.476%	42,896	+63.205%
2020-06-08	0.820101	0.820101	0.760000	0.820000	-3.529%	30,884	+54.268%
2020-06-05	0.880000	0.900000	0.800000	0.850000	+8.974%	107,597	+48.824%
2020-06-04	0.860000	0.860000	0.750000	0.780000	-2.500%	11,091	+62.179%
2020-06-03	0.900000	0.900000	0.650000	0.800000	-10.112%	19,434	+58.125%
2020-06-02	0.870000	0.900000	0.850000	0.890000	+4.694%	62,261	+42.135%
2020-06-01	1.000000	1.000100	0.850000	0.850100	+0.012%	121,536	+48.806%
2020-05-29	0.600000	0.990000	0.589900	0.850000	+46.577%	325,604	+48.824%
2020-05-28	0.579900	0.579900	0.579900	0.579900	-0.017%	11,075	+118.141%
2020-05-27	0.570000	0.580000	0.570000	0.580000	+1.754%	2,221	+118.103%
2020-05-26	0.570000	0.570000	0.570000	0.570000	0.000%	206	+121.930%
2020-05-21	0.570000	0.570000	0.570000	0.570000	-1.724%	1,000	+121.930%
2020-05-20	0.560000	0.580000	0.550000	0.580000	+11.538%	2,971	+118.103%
2020-05-19	0.459800	0.520000	0.459800	0.520000	+13.166%	5,888	+143.269%
2020-05-14	0.459500	0.459500	0.459500	0.459500	+9.405%	121	+175.299%
2020-05-13	0.445000	0.445000	0.420000	0.420000	-8.696%	71,550	+201.190%
2020-05-12	0.460000	0.500000	0.460000	0.460000	-1.709%	6,145	+175.000%
2020-05-11	0.460000	0.489900	0.460000	0.468000	-2.500%	1,700	+170.299%
2020-05-08	0.480000	0.480000	0.480000	0.480000	-3.981%	525	+163.542%
2020-05-04	0.350000	0.499900	0.350000	0.499900	0.000%	275	+153.051%
2020-04-30	0.430000	0.499900	0.400000	0.499900	+16.256%	116,720	+153.051%
2020-04-29	0.430000	0.430000	0.430000	0.430000	-4.444%	101,080	+194.186%
2020-04-28	0.499900	0.499900	0.450000	0.450000	0.000%	150,100	+181.111%
2020-04-27	0.549800	0.549800	0.450000	0.450000	-21.053%	520,400	+181.111%
2020-04-24	0.509000	0.570000	0.321100	0.570000	+7.567%	4,340	+121.930%
2020-04-23	0.411200	0.580000	0.411200	0.529900	+64.975%	32,209	+138.724%
2020-04-22	0.440000	0.440000	0.321200	0.321200	-26.178%	602	+293.836%
2020-04-21	0.450000	0.450000	0.435100	0.435100	-12.980%	6,600	+190.738%
2020-04-20	0.500000	0.500000	0.500000	0.500000	+25.000%	100	+153.000%
2020-04-17	0.500000	0.500000	0.400000	0.400000	-20.000%	566,251	+216.250%
2020-04-14	0.400000	0.500000	0.400000	0.500000	-9.091%	1,010,522	+153.000%
2020-04-09	0.430000	0.550000	0.430000	0.550000	+30.952%	36,382	+130.000%
2020-04-08	0.400000	0.440000	0.400000	0.420000	-6.667%	150,175	+201.190%
2020-04-07	0.425000	0.450000	0.400000	0.450000	+2.273%	155,006	+181.111%
2020-04-06	0.440000	0.450000	0.211400	0.440000	-2.222%	77,201	+187.500%
2020-04-03	0.450000	0.450000	0.450000	0.450000	-10.000%	100	+181.111%
2020-04-01	0.500000	0.500000	0.500000	0.500000	0.000%	1,100	+153.000%
2020-03-31	0.498800	0.500000	0.498800	0.500000	+0.241%	14,000	+153.000%
2020-03-27	0.498800	0.498800	0.498800	0.498800	-0.240%	100	+153.609%
2020-03-26	0.400000	0.510000	0.400000	0.500000	-15.125%	26,498	+153.000%
2020-03-25	0.557600	0.590000	0.557600	0.589100	+12.210%	4,000	+114.734%
2020-03-24	0.525000	0.525000	0.525000	0.525000	-11.002%	100	+140.952%
2020-03-23	0.589900	0.589900	0.589900	0.589900	-0.017%	100	+114.443%
2020-03-20	0.590000	0.590000	0.590000	0.590000	-13.477%	202	+114.407%
2020-03-18	0.560000	0.850000	0.560000	0.681900	-14.763%	2,327	+85.511%
2020-03-16	0.800000	0.800000	0.800000	0.800000	+0.125%	200	+58.125%
2020-03-13	0.630000	0.799000	0.630000	0.799000	-11.222%	25,189	+58.323%
2020-03-12	0.900000	0.900000	0.900000	0.900000	-10.000%	100	+40.556%
2020-03-09	1.010000	1.010000	0.999000	1.000000	-1.961%	18,530	+26.500%
2020-03-06	1.020000	1.020000	1.020000	1.020000	0.000%	1,109	+24.020%
2020-03-05	1.020000	1.020000	1.020000	1.020000	0.000%	5,325	+24.020%
2020-03-04	1.050000	1.050000	1.020000	1.020000	+0.990%	301,779	+24.020%
2020-03-03	1.010000	1.010000	1.010000	1.010000	-1.942%	4,495	+25.248%
2020-03-02	1.000000	1.030000	1.000000	1.030000	+3.000%	1,595	+22.816%
2020-02-28	1.070000	1.070000	1.000000	1.000000	-7.407%	2,167	+26.500%
2020-02-27	1.080000	1.080000	1.080000	1.080000	-0.917%	800	+17.130%
2020-02-25	1.090000	1.090000	1.090000	1.090000	-5.217%	7,235	+16.055%
2020-02-24	1.140000	1.150000	1.134100	1.150000	+0.877%	34,665	+10.000%
2020-02-21	1.100000	1.140000	1.100000	1.140000	-0.870%	172,981	+10.965%
2020-02-20	1.150000	1.150000	1.150000	1.150000	+0.877%	106	+10.000%
2020-02-19	1.140000	1.140000	1.140000	1.140000	+2.703%	603	+10.965%
2020-02-18	1.140000	1.150000	1.100000	1.110000	+5.714%	52,836	+13.964%
2020-02-14	1.050000	1.050000	1.050000	1.050000	-4.545%	50,000	+20.476%
2020-02-12	1.090000	1.100000	1.090000	1.100000	+10.000%	16,879	+15.000%
2020-02-11	0.980000	1.000000	0.980000	1.000000	0.000%	101,253	+26.500%
2020-02-10	0.970000	1.000000	0.970000	1.000000	0.000%	10,544	+26.500%
2020-02-04	0.920000	1.000000	0.920000	1.000000	+2.041%	1,350	+26.500%
2020-02-03	0.980000	0.980000	0.980000	0.980000	0.000%	100	+29.082%
2020-01-31	0.980000	1.000000	0.980000	0.980000	-2.000%	15,400	+29.082%
2020-01-28	1.000000	1.010000	1.000000	1.000000	0.000%	50,000	+26.500%
2020-01-27	1.000000	1.000000	1.000000	1.000000	-4.762%	100	+26.500%
2020-01-24	1.050000	1.050000	1.050000	1.050000	0.000%	100	+20.476%
2020-01-23	1.090000	1.090000	1.050000	1.050000	+6.061%	900	+20.476%
2020-01-17	0.940000	0.990000	0.940000	0.990000	+6.452%	26,580	+27.778%
2020-01-16	0.920000	0.930000	0.920000	0.930000	+1.087%	1,000	+36.022%
2020-01-14	0.950000	0.950000	0.900000	0.920000	+5.747%	10,400	+37.500%
2020-01-13	0.930000	0.930000	0.810000	0.870000	-5.946%	1,425	+45.402%
2020-01-09	0.925000	0.925000	0.925000	0.925000	+2.778%	50,000	+36.757%
2020-01-03	0.900000	0.900000	0.900000	0.900000	0.000%	110	+40.556%
2020-01-02	0.900000	0.900000	0.900000	0.900000	0.000%	122	+40.556%
2019-12-30	0.900000	0.900000	0.900000	0.900000	0.000%	100	+40.556%
2019-12-27	0.900000	0.900000	0.900000	0.900000	+4.651%	239	+40.556%
2019-12-16	0.890000	0.890000	0.850000	0.860000	+4.878%	100,900	+47.093%
2019-12-13	0.810000	0.850000	0.800000	0.820000	-1.205%	176,908	+54.268%
2019-12-12	0.900000	0.900000	0.800000	0.830000	-2.353%	4,600	+52.410%
2019-12-11	0.830000	0.850000	0.800000	0.850000	+1.190%	200,100	+48.824%
2019-12-10	0.850000	0.850000	0.840000	0.840000	0.000%	300	+50.595%
2019-12-06	0.830000	0.840000	0.830000	0.840000	-1.176%	201	+50.595%
2019-12-05	0.850000	0.850000	0.850000	0.850000	-3.409%	100	+48.824%
2019-12-04	0.840000	0.880000	0.840000	0.880000	+10.000%	310	+43.750%
2019-12-03	0.780000	0.870000	0.740000	0.800000	0.000%	1,768	+58.125%
2019-12-02	0.800000	0.800000	0.800000	0.800000	-3.614%	100	+58.125%
2019-11-29	0.830000	0.830000	0.830000	0.830000	+3.750%	7,600	+52.410%
2019-11-26	0.810000	0.810000	0.800000	0.800000	0.000%	5,250	+58.125%
2019-11-22	0.800000	0.800000	0.800000	0.800000	0.000%	22,354	+58.125%
2019-11-21	0.800000	0.800000	0.740000	0.800000	-1.235%	24,993	+58.125%
2019-11-20	0.810000	0.810000	0.810000	0.810000	+1.250%	100	+56.173%
2019-11-19	0.790000	0.800000	0.730000	0.800000	0.000%	10,325	+58.125%
2019-11-18	0.800000	0.800000	0.800000	0.800000	0.000%	146	+58.125%
2019-11-15	0.800000	0.800000	0.800000	0.800000	0.000%	1,100	+58.125%
2019-11-13	0.700000	0.810000	0.700000	0.800000	+8.108%	20,407	+58.125%
2019-11-12	0.730000	0.740000	0.720000	0.740000	0.000%	8,800	+70.946%
2019-11-11	0.720000	0.740000	0.670000	0.740000	+1.370%	7,601	+70.946%
2019-11-08	0.720000	0.730000	0.670000	0.730000	0.000%	7,660	+73.288%
2019-11-07	0.680000	0.730000	0.680000	0.730000	0.000%	55,701	+73.288%
2019-11-06	0.740000	0.740000	0.730000	0.730000	-1.351%	200	+73.288%
2019-11-04	0.710000	0.740000	0.710000	0.740000	0.000%	400	+70.946%
2019-11-01	0.740000	0.740000	0.740000	0.740000	+2.778%	100	+70.946%
2019-10-29	0.720000	0.720000	0.720000	0.720000	-2.703%	260	+75.694%
2019-10-28	0.740000	0.740000	0.740000	0.740000	0.000%	747	+70.946%
2019-10-25	0.740000	0.740000	0.740000	0.740000	0.000%	100	+70.946%
2019-10-24	0.740000	0.740000	0.740000	0.740000	+1.370%	200	+70.946%
2019-10-22	0.714999	0.730000	0.670000	0.730000	0.000%	91,800	+73.288%
2019-10-21	0.660000	0.730000	0.660000	0.730000	0.000%	203	+73.288%
2019-10-17	0.730000	0.730000	0.730000	0.730000	-1.351%	100	+73.288%
2019-10-15	0.740000	0.740000	0.740000	0.740000	+2.778%	176	+70.946%
2019-10-10	0.700000	0.720000	0.700000	0.720000	+10.769%	26,359	+75.694%
2019-10-04	0.690000	0.700000	0.620000	0.650000	+1.563%	240,483	+94.615%
2019-10-03	0.580000	0.690000	0.580000	0.640000	-5.882%	21,109	+97.656%
2019-10-02	0.650000	0.680000	0.600000	0.680000	+1.493%	6,410	+86.029%
2019-10-01	0.700000	0.700000	0.670000	0.670000	+3.077%	213	+88.806%
2019-09-30	0.650000	0.650000	0.600000	0.650000	0.000%	50,212	+94.615%
2019-09-27	0.600000	0.650000	0.600000	0.650000	+6.557%	25,700	+94.615%
2019-09-25	0.610000	0.610000	0.610000	0.610000	+5.172%	200,007	+107.377%
2019-09-24	0.580000	0.580000	0.580000	0.580000	-3.333%	100	+118.103%
2019-09-18	0.600000	0.600000	0.600000	0.600000	0.000%	10,063	+110.833%
2019-09-16	0.610000	0.610000	0.600000	0.600000	0.000%	5,017	+110.833%
2019-09-13	0.600000	0.600000	0.600000	0.600000	0.000%	20,600	+110.833%
2019-09-12	0.600000	0.600000	0.600000	0.600000	0.000%	15,009	+110.833%
2019-09-11	0.600000	0.600000	0.600000	0.600000	0.000%	299,015	+110.833%
2019-09-10	0.600000	0.600000	0.600000	0.600000	0.000%	10,000	+110.833%
2019-09-09	0.600000	0.600000	0.600000	0.600000	-3.226%	100,000	+110.833%
2019-09-06	0.600000	0.620000	0.580600	0.620000	+3.333%	45,600	+104.032%
2019-09-05	0.600000	0.600000	0.590000	0.600000	0.000%	6,600	+110.833%
2019-09-04	0.590000	0.600000	0.590000	0.600000	0.000%	603	+110.833%
2019-09-03	0.600000	0.600000	0.500000	0.600000	0.000%	24,693	+110.833%
2019-08-30	0.630000	0.630000	0.600000	0.600000	+0.167%	1,677	+110.833%
2019-08-29	0.600000	0.600000	0.598000	0.599000	+0.167%	15,001	+111.185%
2019-08-28	0.598000	0.598000	0.598000	0.598000	-0.333%	151	+111.538%
2019-08-27	0.580000	0.600000	0.580000	0.600000	0.000%	104,935	+110.833%
2019-08-26	0.600000	0.600000	0.600000	0.600000	+3.448%	10,050	+110.833%
2019-08-23	0.550000	0.600000	0.550000	0.580000	-3.333%	55,566	+118.103%
2019-08-16	0.600000	0.600000	0.600000	0.600000	0.000%	2,319	+110.833%
2019-08-15	0.600000	0.600000	0.600000	0.600000	0.000%	101	+110.833%
2019-08-13	0.600000	0.600000	0.600000	0.600000	0.000%	100	+110.833%
2019-08-09	0.550000	0.650000	0.550000	0.600000	-6.440%	424	+110.833%
2019-08-08	0.580000	0.641300	0.565000	0.641300	+6.883%	1,087	+97.256%
2019-08-07	0.650000	0.650000	0.580000	0.600000	0.000%	389	+110.833%
2019-07-31	0.630000	0.640000	0.550401	0.600000	-7.692%	1,788	+110.833%
2019-07-30	0.621200	0.650000	0.620000	0.650000	0.000%	586	+94.615%
2019-07-29	0.650000	0.650000	0.650000	0.650000	+4.839%	175	+94.615%
2019-07-26	0.563400	0.620000	0.563400	0.620000	+3.333%	751,511	+104.032%
2019-07-25	0.600000	0.600000	0.590000	0.600000	0.000%	21,886	+110.833%
2019-07-24	0.590000	0.600000	0.590000	0.600000	0.000%	12,274	+110.833%
2019-07-23	0.600000	0.600000	0.600000	0.600000	+1.695%	264,522	+110.833%
2019-07-22	0.600000	0.600000	0.590000	0.590000	-1.667%	7,306	+114.407%
2019-07-19	0.600000	0.650000	0.590000	0.600000	0.000%	39,732	+110.833%
2019-07-18	0.600000	0.600000	0.600000	0.600000	0.000%	5,115	+110.833%
2019-07-17	0.600000	0.600000	0.600000	0.600000	0.000%	15,196	+110.833%
2019-07-16	0.600000	0.600000	0.600000	0.600000	-0.050%	5,247	+110.833%
2019-07-15	0.550000	0.621000	0.550000	0.600300	+1.746%	2,330	+110.728%
2019-07-12	0.553230	0.591000	0.553230	0.590000	0.000%	1,550	+114.407%
2019-07-11	0.590000	0.590000	0.590000	0.590000	-1.667%	15,038	+114.407%
2019-07-10	0.550000	0.650000	0.550000	0.600000	0.000%	15,704	+110.833%
2019-07-09	0.600000	0.600000	0.600000	0.600000	+3.448%	15,000	+110.833%
2019-07-08	0.550000	0.600000	0.550000	0.580000	-3.333%	1,903	+118.103%
2019-07-05	0.600000	0.600000	0.600000	0.600000	0.000%	81,937	+110.833%
2019-07-03	0.555094	0.630000	0.555094	0.600000	+2.337%	10,738	+110.833%
2019-07-02	0.590000	0.600000	0.586300	0.586300	-0.879%	50,475	+115.760%
2019-07-01	0.550000	0.600000	0.550000	0.591500	-1.417%	1,017	+113.863%
2019-06-28	0.600000	0.600000	0.600000	0.600000	0.000%	1,118	+110.833%
2019-06-27	0.600000	0.600000	0.600000	0.600000	0.000%	158	+110.833%
2019-06-26	0.550000	0.650000	0.550000	0.600000	0.000%	339	+110.833%
2019-06-24	0.563800	0.627000	0.563800	0.600000	0.000%	2,272	+110.833%
2019-06-21	0.600000	0.600000	0.600000	0.600000	0.000%	10,028	+110.833%
2019-06-20	0.600000	0.600000	0.600000	0.600000	0.000%	219	+110.833%
2019-06-18	0.560400	0.600000	0.560400	0.600000	0.000%	50,530	+110.833%
2019-06-17	0.570000	0.600000	0.570000	0.600000	0.000%	10,422	+110.833%
2019-06-13	0.600000	0.600000	0.560600	0.600000	0.000%	816	+110.833%
2019-06-12	0.600000	0.600000	0.600000	0.600000	-3.226%	131,169	+110.833%
2019-06-10	0.610000	0.620000	0.601700	0.620000	-1.587%	2,643	+104.032%
2019-06-07	0.606500	0.630000	0.606500	0.630000	+1.613%	7,441	+100.794%
2019-06-06	0.620000	0.620000	0.620000	0.620000	0.000%	62,629	+104.032%
2019-06-05	0.635800	0.635800	0.620000	0.620000	-1.587%	336	+104.032%
2019-06-04	0.630000	0.630000	0.630000	0.630000	+6.222%	408	+100.794%
2019-06-03	0.630000	0.630000	0.593100	0.593100	-8.754%	325	+113.286%
2019-05-31	0.610000	0.650000	0.600000	0.650000	+8.333%	401,722	+94.615%
2019-05-30	0.590000	0.600000	0.590000	0.600000	0.000%	505	+110.833%
2019-05-29	0.600000	0.615000	0.600000	0.600000	+5.263%	21,660	+110.833%
2019-05-28	0.560000	0.570000	0.560000	0.570000	+1.786%	904	+121.930%
2019-05-24	0.560000	0.576000	0.560000	0.560000	-3.448%	2,693	+125.893%
2019-05-23	0.580000	0.580000	0.580000	0.580000	+1.754%	4,171	+118.103%
2019-05-22	0.570000	0.570000	0.570000	0.570000	-1.724%	271	+121.930%
2019-05-21	0.550000	0.580000	0.550000	0.580000	-4.918%	2,426	+118.103%
2019-05-20	0.602800	0.610000	0.550000	0.610000	+8.929%	3,113	+107.377%
2019-05-17	0.560000	0.560000	0.560000	0.560000	-10.242%	695	+125.893%
2019-05-16	0.630000	0.630000	0.560000	0.623900	+2.632%	2,473	+102.757%
2019-05-15	0.577500	0.607900	0.555000	0.607900	+10.527%	9,501	+108.093%
2019-05-14	0.608100	0.610000	0.550000	0.550000	-5.041%	24,075	+130.000%
2019-05-13	0.630000	0.630000	0.550000	0.579200	-3.467%	2,736	+118.405%
2019-05-10	0.630000	0.630000	0.565000	0.600000	-0.166%	4,288	+110.833%
2019-05-09	0.546000	0.609900	0.546000	0.601000	+15.577%	9,025	+110.483%
2019-05-08	0.600000	0.610000	0.520000	0.520000	-14.754%	156,748	+143.269%
2019-05-07	0.597900	0.610000	0.520000	0.610000	+8.734%	23,695	+107.377%
2019-05-06	0.610000	0.610700	0.520000	0.561000	-8.002%	14,392	+125.490%
2019-05-03	0.537600	0.609799	0.537600	0.609799	+0.230%	1,493	+107.445%
2019-05-02	0.648000	0.648000	0.607600	0.608400	-6.111%	3,189	+107.922%
2019-05-01	0.537884	0.648000	0.534300	0.648000	+20.223%	51,652	+95.216%
2019-04-30	0.539000	0.539000	0.507600	0.539000	+1.316%	2,617	+134.694%
2019-04-29	0.525000	0.540000	0.508400	0.532000	+6.400%	1,923	+137.782%
2019-04-26	0.500000	0.500000	0.500000	0.500000	-1.768%	571	+153.000%
2019-04-25	0.540000	0.540000	0.500000	0.509000	-4.646%	5,264	+148.527%
2019-04-24	0.490000	0.539000	0.490000	0.533800	+4.667%	2,766	+136.980%
2019-04-23	0.460000	0.511119	0.460000	0.510000	0.000%	1,524	+148.039%
2019-04-22	0.540000	0.540000	0.460100	0.510000	-5.556%	3,471	+148.039%
2019-04-18	0.504000	0.540000	0.504000	0.540000	+12.500%	7,535	+134.259%
2019-04-17	0.460000	0.520000	0.460000	0.480000	+15.663%	41,655	+163.542%
2019-04-16	0.479700	0.480000	0.415000	0.415000	-9.170%	1,753	+204.819%
2019-04-15	0.445000	0.456900	0.444500	0.456900	-2.205%	846	+176.866%
2019-04-12	0.467200	0.467200	0.467200	0.467200	+4.989%	731	+170.762%
2019-04-11	0.480000	0.480000	0.445000	0.445000	0.000%	1,580	+184.270%
2019-04-10	0.420700	0.445000	0.420700	0.445000	+11.250%	6,379	+184.270%
2019-04-09	0.450000	0.450000	0.400000	0.400000	-11.952%	1,316	+216.250%
2019-04-08	0.400000	0.454300	0.400000	0.454300	+8.141%	2,693	+178.450%
2019-04-05	0.473700	0.480000	0.420000	0.420100	-6.893%	1,739	+201.119%
2019-04-04	0.420100	0.459899	0.420100	0.451200	+7.429%	1,938	+180.363%
2019-04-03	0.434000	0.441000	0.420000	0.420000	+1.597%	1,971	+201.190%
2019-04-02	0.435700	0.435700	0.413400	0.413400	-5.118%	3,062	+205.999%
2019-04-01	0.451500	0.460000	0.435700	0.435700	+1.326%	93,571	+190.337%
2019-03-29	0.430000	0.451500	0.430000	0.430000	+4.878%	70,132	+194.186%
2019-03-28	0.400000	0.430000	0.400000	0.410000	-2.381%	1,400	+208.537%
2019-03-27	0.430000	0.430000	0.414800	0.420000	0.000%	712	+201.190%
2019-03-26	0.420000	0.420000	0.420000	0.420000	-4.545%	254	+201.190%
2019-03-22	0.350600	0.440000	0.350600	0.440000	+9.671%	16,669	+187.500%
2019-03-21	0.441000	0.450000	0.266600	0.401200	-4.476%	6,982	+215.304%
2019-03-20	0.440000	0.440000	0.420000	0.420000	-2.778%	956	+201.190%
2019-03-19	0.431000	0.432100	0.431000	0.432000	-4.319%	10,350	+192.824%
2019-03-18	0.470000	0.470000	0.430000	0.451500	-1.613%	25,901	+180.177%
2019-03-15	0.460000	0.460000	0.458900	0.458900	+3.824%	416	+175.659%
2019-03-14	0.421000	0.442000	0.421000	0.442000	-5.957%	1,635	+186.199%
2019-03-13	0.470000	0.470000	0.470000	0.470000	+4.074%	620	+169.149%
2019-03-12	0.430000	0.451600	0.411000	0.451600	+9.798%	1,575	+180.115%
2019-03-11	0.470000	0.470000	0.411300	0.411300	-8.600%	1,922	+207.561%
2019-03-08	0.449900	0.450000	0.411300	0.450000	+5.461%	1,213	+181.111%
2019-03-07	0.450000	0.450000	0.426700	0.426700	-5.157%	128,296	+196.461%
2019-03-06	0.450000	0.450000	0.449900	0.449900	+4.628%	568	+181.174%
2019-03-05	0.451500	0.451500	0.430000	0.430000	0.000%	1,493	+194.186%
2019-03-04	0.480000	0.480000	0.430000	0.430000	-10.417%	2,458	+194.186%
2019-03-01	0.455900	0.480000	0.455900	0.480000	+16.505%	1,456	+163.542%
2019-02-28	0.411000	0.431500	0.411000	0.412000	-10.122%	619	+207.039%
2019-02-27	0.401000	0.458400	0.401000	0.458400	-1.884%	567	+175.960%
2019-02-26	0.480000	0.480000	0.400000	0.467200	-0.575%	5,570	+170.762%
2019-02-25	0.474000	0.480000	0.469900	0.469900	+9.279%	1,481	+169.206%
2019-02-22	0.430000	0.430000	0.430000	0.430000	+0.797%	368	+194.186%
2019-02-21	0.480000	0.480000	0.426600	0.426600	-11.125%	180,595	+196.531%
2019-02-20	0.480000	0.480000	0.480000	0.480000	0.000%	2,638	+163.542%
2019-02-19	0.399000	0.480000	0.399000	0.480000	+14.286%	1,007	+163.542%

.dark-mode .NYyyl1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NYyyl1{ color: #333333; background-color: white; border: 2px solid #333333; }CFFAWCF Finance Acquisition Corp. Warrantstock NASDAQ

CFFAW
CF Finance Acquisition Corp. Warrant
stock NASDAQ