Dark

CFFSU
CF Acquisition Corp. VII Unit
stock NASDAQ

Inactive

Dec 4, 2024

11.18USD+3.711%(+0.40)400

Pre-market

0.00USD-100.000%(-10.78)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-04	11.2100	11.2100	11.1800	11.1800	+3.711%	400	0.000%
2024-07-17	9.5400	10.7800	9.5400	10.7800	+8.342%	0	+3.711%
2024-06-27	9.9500	9.9500	9.9500	9.9500	-7.699%	10	+12.362%
2023-11-27	10.7800	10.7800	10.7800	10.7800	+1.031%	3,465	+3.711%
2023-07-31	10.6700	10.6700	10.6700	10.6700	-3.000%	400	+4.780%
2023-07-20	10.6600	11.0000	10.6400	11.0000	+2.327%	900	+1.636%
2023-06-29	10.7100	10.7500	10.7100	10.7498	+1.605%	2,950	+4.002%
2023-06-26	10.5800	10.5800	10.5800	10.5800	+1.341%	400	+5.671%
2023-06-12	10.9600	10.9600	10.4100	10.4400	-0.571%	1,099	+7.088%
2023-06-08	10.5000	10.8935	10.4600	10.5000	+0.671%	900	+6.476%
2023-06-02	10.4300	10.4300	10.4300	10.4300	0.000%	297	+7.191%
2023-06-01	10.4700	10.9600	10.4300	10.4300	+0.095%	800	+7.191%
2023-05-26	10.4700	10.8832	10.4201	10.4201	-0.477%	1,929	+7.293%
2023-05-25	10.4700	10.4700	10.4700	10.4700	0.000%	716	+6.781%
2023-05-24	10.4700	10.4700	10.4700	10.4700	+0.287%	610	+6.781%
2023-05-23	10.4600	10.4700	10.4400	10.4400	-0.191%	1,557	+7.088%
2023-05-22	10.4600	10.4600	10.4201	10.4600	-4.256%	636	+6.883%
2023-05-19	10.4500	10.9250	10.4100	10.9250	+4.946%	732	+2.334%
2023-05-18	10.4400	10.4400	10.4100	10.4101	+0.001%	625	+7.396%
2023-05-17	10.4100	10.4100	10.4100	10.4100	-0.192%	4,652	+7.397%
2023-05-16	10.4300	10.4300	10.4300	10.4300	+0.188%	860	+7.191%
2023-05-15	10.4400	10.4400	10.4001	10.4104	+0.100%	1,228	+7.393%
2023-05-12	10.4300	10.9300	10.4000	10.4000	+0.192%	1,420	+7.500%
2023-05-11	10.4400	10.4400	10.3801	10.3801	-0.095%	605	+7.706%
2023-05-10	10.4300	10.4300	10.3900	10.3900	-0.479%	600	+7.603%
2023-05-09	10.4400	10.4400	10.4400	10.4400	+0.481%	850	+7.088%
2023-05-04	10.4100	10.8950	10.3801	10.3900	+0.193%	1,200	+7.603%
2023-05-03	10.3700	10.3700	10.3699	10.3700	0.000%	2,300	+7.811%
2023-05-02	10.3700	10.3700	10.3700	10.3700	0.000%	100	+7.811%
2023-04-28	10.3700	10.3700	10.3700	10.3700	-0.096%	100	+7.811%
2023-04-20	10.3800	10.3800	10.3800	10.3800	0.000%	1,205	+7.707%
2023-04-19	10.3900	10.3900	10.3800	10.3800	-0.096%	1,200	+7.707%
2023-04-18	10.3900	10.3900	10.3900	10.3900	-0.384%	244	+7.603%
2023-04-17	10.4100	10.4300	10.4100	10.4300	+0.482%	300	+7.191%
2023-04-14	10.3700	10.3800	10.3700	10.3800	+0.096%	3,000	+7.707%
2023-04-12	10.3700	10.3700	10.3700	10.3700	+0.097%	522	+7.811%
2023-04-10	10.3600	10.3600	10.3600	10.3600	-0.096%	4,342	+7.915%
2023-04-06	10.3500	10.3700	10.3500	10.3700	0.000%	3,410	+7.811%
2023-04-05	10.3700	10.3700	10.3700	10.3700	0.000%	6,628	+7.811%
2023-04-04	10.4100	10.4100	10.3700	10.3700	+0.145%	1,110	+7.811%
2023-04-03	10.3550	10.3550	10.3550	10.3550	+0.048%	271	+7.967%
2023-03-31	10.3500	10.3500	10.3500	10.3500	-0.097%	255	+8.019%
2023-03-28	10.3900	10.3900	10.3600	10.3600	0.000%	1,595	+7.915%
2023-03-27	10.3900	10.4126	10.3600	10.3600	-0.385%	1,042	+7.915%
2023-03-24	10.4000	10.4447	10.3900	10.4000	-0.096%	1,375	+7.500%
2023-03-23	10.3800	10.4415	10.3600	10.4100	+0.872%	1,400	+7.397%
2023-03-21	10.3900	10.9320	10.3200	10.3200	0.000%	800	+8.333%
2023-03-17	10.3200	10.3200	10.3200	10.3200	-0.482%	100	+8.333%
2023-03-16	10.3700	10.3700	10.3700	10.3700	+0.680%	100	+7.811%
2023-03-08	10.3135	10.3135	10.3000	10.3000	+0.390%	700	+8.544%
2023-03-07	10.2600	10.2600	10.2600	10.2600	-0.292%	100	+8.967%
2023-02-27	10.2900	10.2900	10.2900	10.2900	+0.097%	400	+8.649%
2023-02-22	10.2900	10.2900	10.2800	10.2800	+0.097%	300	+8.755%
2023-02-21	10.2700	10.2700	10.2700	10.2700	+0.097%	2,500	+8.861%
2023-02-16	10.2600	10.2600	10.2600	10.2600	0.000%	100	+8.967%
2023-02-15	10.2600	10.2600	10.2600	10.2600	+0.195%	100	+8.967%
2023-02-14	10.2400	10.2400	10.2400	10.2400	+0.196%	100	+9.180%
2023-02-13	10.2200	10.2200	10.2200	10.2200	-0.098%	100	+9.393%
2023-02-10	10.2300	10.2300	10.2300	10.2300	+0.294%	100	+9.286%
2023-02-09	10.2000	10.2000	10.2000	10.2000	-0.293%	100	+9.608%
2023-02-08	10.2300	10.2300	10.2300	10.2300	0.000%	100	+9.286%
2023-02-07	10.2300	10.2300	10.2300	10.2300	+0.098%	100	+9.286%
2023-01-30	10.2200	10.2200	10.2100	10.2200	0.000%	8,020	+9.393%
2023-01-26	10.2200	10.2200	10.2200	10.2200	+0.098%	100	+9.393%
2023-01-25	10.2100	10.2100	10.2100	10.2100	+0.097%	100	+9.500%
2023-01-17	10.2700	10.2700	10.2001	10.2001	+0.197%	6,100	+9.607%
2023-01-11	10.1800	10.1900	10.1800	10.1800	+0.197%	2,138	+9.823%
2023-01-09	10.1600	10.1600	10.1600	10.1600	0.000%	1,500	+10.039%
2023-01-06	10.1600	10.1600	10.1300	10.1600	+0.296%	3,400	+10.039%
2023-01-05	10.1300	10.1300	10.1300	10.1300	-0.197%	2,552	+10.365%
2022-12-29	10.1450	10.1600	10.1450	10.1500	+0.197%	1,605	+10.148%
2022-12-22	10.1300	10.1300	10.1300	10.1300	-0.393%	2,000	+10.365%
2022-12-21	10.1400	10.1700	10.1400	10.1700	+0.395%	3,763	+9.931%
2022-12-20	10.1300	10.1300	10.1200	10.1300	+0.396%	1,300	+10.365%
2022-12-16	10.0900	10.0900	10.0900	10.0900	-0.296%	4,000	+10.803%
2022-12-12	10.1100	10.1246	10.1100	10.1200	+0.099%	401	+10.474%
2022-12-09	10.1000	10.1100	10.0800	10.1100	-0.099%	9,869	+10.584%
2022-12-07	10.1000	10.1200	10.0600	10.1200	+0.897%	50,900	+10.474%
2022-11-28	10.0300	10.0400	10.0300	10.0300	+0.300%	25,000	+11.466%
2022-11-07	10.0000	10.0000	10.0000	10.0000	0.000%	25,081	+11.800%
2022-11-03	10.0000	10.0000	10.0000	10.0000	-0.794%	1,000	+11.800%
2022-11-02	10.0192	10.0800	10.0192	10.0800	+0.499%	20,820	+10.913%
2022-10-11	10.0500	10.0600	10.0300	10.0300	0.000%	2,420	+11.466%
2022-10-10	10.0300	10.0300	10.0300	10.0300	0.000%	200	+11.466%
2022-09-30	10.0300	10.0300	10.0300	10.0300	+0.100%	489	+11.466%
2022-09-29	10.0100	10.0200	9.9300	10.0200	0.000%	20,509	+11.577%
2022-09-28	10.0200	10.0200	10.0200	10.0200	+0.218%	1,244	+11.577%
2022-09-26	9.9900	9.9982	9.9900	9.9982	-0.018%	800	+11.820%
2022-09-23	10.0000	10.0000	9.9800	10.0000	0.000%	2,001	+11.800%
2022-09-21	10.0000	10.0000	9.9800	10.0000	+0.100%	4,046	+11.800%
2022-09-19	10.0000	10.0000	9.9900	9.9900	-0.100%	5,300	+11.912%
2022-09-15	10.0000	10.0000	10.0000	10.0000	+0.100%	1,511	+11.800%
2022-09-08	10.0000	10.0000	9.9900	9.9900	-0.100%	579	+11.912%
2022-09-07	9.9800	10.0000	9.9800	10.0000	0.000%	27,400	+11.800%
2022-09-06	10.0000	10.0000	9.9100	10.0000	0.000%	3,685	+11.800%
2022-09-02	9.9900	10.0000	9.9900	10.0000	0.000%	2,706	+11.800%
2022-09-01	9.9550	10.0000	9.9400	10.0000	+0.100%	1,601	+11.800%
2022-08-29	9.9400	9.9900	9.9116	9.9900	+0.201%	2,400	+11.912%
2022-08-26	9.9101	9.9700	9.9101	9.9700	-0.200%	1,240	+12.136%
2022-08-25	9.9500	9.9900	9.9100	9.9900	+0.807%	4,400	+11.912%
2022-08-24	10.0000	10.0309	9.9100	9.9100	-0.999%	4,110	+12.815%
2022-08-11	10.0100	10.0100	10.0100	10.0100	0.000%	200	+11.688%
2022-08-08	10.0100	10.0100	10.0100	10.0100	+0.200%	893	+11.688%
2022-08-05	9.9900	9.9900	9.9900	9.9900	0.000%	200	+11.912%
2022-08-04	9.9900	9.9900	9.9900	9.9900	-0.200%	200	+11.912%
2022-08-03	9.9800	10.0100	9.9800	10.0100	0.000%	13,600	+11.688%
2022-08-01	9.9600	10.0100	9.9000	10.0100	+0.100%	8,400	+11.688%
2022-07-26	10.0000	10.0000	10.0000	10.0000	0.000%	200	+11.800%
2022-07-25	10.0100	10.0100	9.9500	10.0000	+0.200%	822	+11.800%
2022-07-22	9.9900	9.9900	9.9800	9.9800	-0.200%	774	+12.024%
2022-07-19	10.0000	10.0000	10.0000	10.0000	-0.299%	33,400	+11.800%
2022-06-28	9.9100	10.0300	9.9100	10.0300	+0.905%	2,220	+11.466%
2022-06-01	9.9301	9.9700	9.9300	9.9400	+0.101%	40,087	+12.475%
2022-05-31	9.9500	9.9600	9.9000	9.9300	-0.301%	22,706	+12.588%
2022-05-19	9.9601	9.9601	9.9600	9.9600	-0.100%	2,300	+12.249%
2022-05-11	10.0000	10.0100	9.9700	9.9700	-0.796%	1,220	+12.136%
2022-05-05	10.0500	10.0500	10.0500	10.0500	-0.495%	2,000	+11.244%
2022-05-03	10.0600	10.1000	10.0400	10.1000	+0.498%	12,835	+10.693%
2022-05-02	10.0500	10.0500	10.0500	10.0500	+0.100%	1,100	+11.244%
2022-04-29	10.0500	10.0500	10.0200	10.0400	-0.100%	6,928	+11.355%
2022-04-27	10.0500	10.0500	10.0500	10.0500	-0.099%	276	+11.244%
2022-04-18	10.0220	10.0600	10.0220	10.0600	+0.199%	7,587	+11.133%
2022-04-14	10.0500	10.0500	9.9800	10.0400	-1.084%	9,902	+11.355%
2022-04-08	10.1100	10.1500	10.1100	10.1500	+1.399%	9,676	+10.148%
2022-04-07	10.0100	10.0100	10.0100	10.0100	-0.694%	101	+11.688%
2022-04-05	10.0800	10.1000	10.0800	10.0800	-0.297%	6,928	+10.913%
2022-04-04	10.0700	10.1100	10.0700	10.1100	+0.459%	3,621	+10.584%
2022-04-01	10.0500	10.0638	10.0500	10.0638	-0.062%	10,270	+11.091%
2022-03-31	10.0500	10.0700	10.0500	10.0700	+0.299%	3,863	+11.023%
2022-03-30	10.0300	10.0400	10.0300	10.0400	+0.200%	2,819	+11.355%
2022-03-29	10.0200	10.0200	10.0200	10.0200	-0.398%	51,902	+11.577%
2022-03-21	9.9900	10.0600	9.9900	10.0600	+0.600%	2,400	+11.133%
2022-03-16	10.0100	10.0100	10.0000	10.0000	-0.100%	2,586	+11.800%
2022-03-11	10.0073	10.0100	10.0073	10.0100	+0.099%	8,700	+11.688%
2022-03-10	10.0001	10.0001	10.0001	10.0001	-0.149%	100	+11.799%
2022-03-09	9.9500	10.0150	9.9400	10.0150	+0.100%	5,555	+11.633%
2022-03-04	10.0200	10.0200	10.0050	10.0050	+0.050%	3,104	+11.744%
2022-03-03	10.0300	10.0300	10.0000	10.0000	-0.200%	37,576	+11.800%
2022-03-02	10.0200	10.0200	10.0200	10.0200	+0.200%	1,178	+11.577%
2022-03-01	9.9900	10.0400	9.9900	10.0000	+0.503%	7,230	+11.800%
2022-02-28	10.0750	10.0900	9.9500	9.9500	-0.896%	19,759	+12.362%
2022-02-25	10.0600	10.0600	10.0400	10.0400	-0.199%	10,000	+11.355%
2022-02-24	10.0600	10.0800	10.0600	10.0600	+0.500%	7,243	+11.133%
2022-02-22	10.0600	10.0700	10.0000	10.0100	-0.497%	114,300	+11.688%
2022-02-18	10.0400	10.0800	10.0400	10.0600	+1.004%	10,488	+11.133%
2022-02-10	9.9800	9.9800	9.9600	9.9600	-0.400%	340,893	+12.249%
2022-02-09	9.9700	10.0050	9.9700	10.0000	+0.100%	37,533	+11.800%
2022-02-07	9.9800	9.9900	9.9800	9.9900	+0.100%	2,360	+11.912%
2022-02-02	9.9800	9.9800	9.9800	9.9800	-0.200%	150	+12.024%
2022-02-01	10.0000	10.0000	10.0000	10.0000	+0.402%	20,070	+11.800%
2022-01-31	9.9600	9.9600	9.9600	9.9600	+0.101%	791	+12.249%
2022-01-28	10.0000	10.0000	9.9500	9.9500	-0.100%	32,368	+12.362%
2022-01-27	9.9600	9.9600	9.9600	9.9600	-0.200%	221	+12.249%
2022-01-26	9.9800	9.9900	9.9800	9.9800	+0.201%	200,213	+12.024%
2022-01-21	9.9600	9.9600	9.9600	9.9600	-0.400%	5,198	+12.249%
2022-01-19	10.0000	10.0000	10.0000	10.0000	0.000%	17,858	+11.800%
2022-01-18	10.0100	10.0100	10.0000	10.0000	-0.100%	6,708	+11.800%
2022-01-14	10.0100	10.0100	10.0000	10.0100	0.000%	7,662	+11.688%
2022-01-13	10.0200	10.0200	10.0000	10.0100	-0.199%	17,392	+11.688%
2022-01-11	10.0500	10.0500	10.0300	10.0300	-0.199%	59,487	+11.466%
2022-01-10	10.0400	10.0500	10.0400	10.0500	0.000%	3,461	+11.244%
2022-01-07	10.0500	10.0600	10.0200	10.0500	0.000%	38,892	+11.244%
2022-01-06	10.0500	10.0500	10.0500	10.0500	0.000%	152	+11.244%
2022-01-03	10.0500	10.1000	10.0225	10.0500	-0.985%	17,810	+11.244%
2021-12-31	10.0200	10.1600	10.0200	10.1500	+1.297%	23,506	+10.148%
2021-12-29	10.0300	10.0300	10.0200	10.0200	-0.199%	32,700	+11.577%
2021-12-28	10.0400	10.0400	10.0384	10.0400	0.000%	7,268	+11.355%
2021-12-27	10.0300	10.0500	10.0300	10.0400	-0.100%	10,894	+11.355%
2021-12-23	10.0900	10.0900	10.0400	10.0500	0.000%	24,063	+11.244%
2021-12-22	10.0550	10.0550	10.0350	10.0500	+0.299%	12,188	+11.244%
2021-12-21	10.0200	10.0200	10.0200	10.0200	0.000%	10,951	+11.577%
2021-12-20	10.0000	10.0200	10.0000	10.0200	+0.199%	30,082	+11.577%
2021-12-17	10.0200	10.0300	10.0001	10.0001	-0.298%	247,080	+11.799%
2021-12-16	10.0000	10.0500	10.0000	10.0300	0.000%	8,903,786	+11.466%

.dark-mode .fs9zs1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fs9zs1{ color: #333333; background-color: white; border: 2px solid #333333; }CFFSUCF Acquisition Corp. VII Unitstock NASDAQ

CFFSU
CF Acquisition Corp. VII Unit
stock NASDAQ