Dark

CFFVU
CF Acquisition Corp. V Unit
stock NASDAQ

Inactive

Jan 25, 2022

8.87USD-0.561%(-0.05)1,406

Pre-market

0.00USD-100.000%(-8.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-25	9.8100	9.8200	8.8700	8.8700	-0.561%	1,406	0.000%
2022-01-24	10.2000	10.2000	8.9200	8.9200	-21.062%	1,378	-0.561%
2022-01-21	9.4150	11.3000	9.2100	11.3000	+14.896%	2,179	-21.504%
2022-01-18	9.4000	9.9000	9.0700	9.8350	-0.152%	3,985	-9.812%
2022-01-13	9.7500	9.8500	9.7500	9.8500	+0.203%	1,350	-9.949%
2022-01-12	10.2500	10.2500	9.8300	9.8300	-1.206%	19,902	-9.766%
2022-01-11	10.0400	10.3300	9.9500	9.9500	-0.500%	1,072	-10.854%
2022-01-05	10.0000	10.0000	10.0000	10.0000	0.000%	900	-11.300%
2022-01-03	9.7000	10.0000	9.7000	10.0000	0.000%	2,555	-11.300%
2021-12-31	9.9500	10.0000	9.9500	10.0000	+1.010%	10,000	-11.300%
2021-12-30	9.9500	10.0000	9.9000	9.9000	-0.452%	12,137	-10.404%
2021-12-28	9.6000	9.9450	9.6000	9.9450	+3.594%	501	-10.809%
2021-12-27	9.6000	9.6000	9.6000	9.6000	-2.041%	600	-7.604%
2021-12-23	9.7800	9.8000	9.7800	9.8000	+0.513%	1,148	-9.490%
2021-12-22	9.7500	9.7500	9.7500	9.7500	-0.409%	220	-9.026%
2021-12-21	9.4100	9.9000	9.4100	9.7900	-4.581%	1,960	-9.397%
2021-12-20	9.6100	10.2600	9.5600	10.2600	+7.210%	2,684	-13.548%
2021-12-17	9.3400	9.5700	9.3400	9.5700	-0.829%	12,144	-7.315%
2021-12-15	9.9200	9.9400	9.3600	9.6500	-3.500%	3,069	-8.083%
2021-12-14	10.4940	10.4940	10.0000	10.0000	-1.283%	3,923	-11.300%
2021-12-13	10.4000	10.4000	10.1000	10.1300	-2.596%	5,627	-12.438%
2021-12-09	10.3900	10.4000	10.3900	10.4000	-0.669%	400	-14.712%
2021-12-08	10.2900	10.7000	10.2900	10.4700	+5.226%	3,660	-15.282%
2021-12-07	9.9500	10.0000	9.9500	9.9500	+0.404%	1,762	-10.854%
2021-12-06	9.8800	9.9100	9.8800	9.9100	-1.393%	11,295	-10.494%
2021-12-03	10.1200	10.1200	10.0300	10.0500	-1.471%	6,458	-11.741%
2021-12-02	10.2000	10.2400	10.2000	10.2000	-0.488%	1,928	-13.039%
2021-12-01	10.2500	10.2500	10.2500	10.2500	+1.461%	10,455	-13.463%
2021-11-30	10.1024	10.1024	10.1024	10.1024	-1.918%	107	-12.199%
2021-11-29	10.2100	10.3100	10.2100	10.3000	-0.097%	21,021	-13.883%
2021-11-24	10.2900	10.3100	10.2900	10.3100	-0.048%	337	-13.967%
2021-11-23	10.3100	10.3150	10.3000	10.3150	-0.242%	1,200	-14.009%
2021-11-22	10.3300	10.3400	10.3300	10.3400	-0.097%	5,442	-14.217%
2021-11-19	10.3750	10.4074	10.3500	10.3500	+0.291%	5,290	-14.300%
2021-11-17	10.4749	10.4749	10.3200	10.3200	+0.194%	200	-14.050%
2021-11-15	10.3000	10.3450	10.3000	10.3000	+0.057%	3,902	-13.883%
2021-11-11	10.2941	10.2941	10.2941	10.2941	+0.332%	587	-13.834%
2021-11-08	10.2400	10.2600	10.2000	10.2600	+0.293%	25,931	-13.548%
2021-11-05	10.2300	10.2300	10.2300	10.2300	0.000%	722	-13.294%
2021-11-04	10.2200	10.2300	10.2200	10.2300	-0.195%	603	-13.294%
2021-11-03	10.2500	10.3000	10.2500	10.2500	-0.426%	4,030	-13.463%
2021-11-01	10.2850	10.2939	10.2850	10.2939	+0.625%	800	-13.832%
2021-10-27	10.2300	10.2300	10.2300	10.2300	0.000%	160	-13.294%
2021-10-26	10.2900	10.3000	10.2300	10.2300	+0.294%	896	-13.294%
2021-10-25	10.2897	10.2897	10.2000	10.2000	-0.196%	750	-13.039%
2021-10-21	10.2200	10.2200	10.2200	10.2200	0.000%	425	-13.209%
2021-10-18	10.2000	10.2200	10.2000	10.2200	+0.294%	570	-13.209%
2021-10-15	10.2100	10.2100	10.1900	10.1900	-0.098%	1,104	-12.954%
2021-10-12	10.2000	10.2000	10.2000	10.2000	+0.098%	32,530	-13.039%
2021-10-11	10.2000	10.2000	10.1900	10.1900	+0.098%	3,018	-12.954%
2021-10-08	10.2000	10.3000	10.1800	10.1800	-0.098%	4,062	-12.868%
2021-10-07	10.2000	10.2170	10.1900	10.1900	+0.049%	5,653	-12.954%
2021-10-06	10.1850	10.1850	10.1850	10.1850	-0.294%	100	-12.911%
2021-10-05	10.2000	10.2300	10.2000	10.2150	+0.147%	18,392	-13.167%
2021-10-04	10.2400	10.2650	10.1900	10.2000	+0.394%	8,439	-13.039%
2021-10-01	10.2000	10.2000	10.1600	10.1600	-0.098%	1,008	-12.697%
2021-09-30	10.2000	10.2100	10.1700	10.1700	-0.196%	8,419	-12.783%
2021-09-29	10.1957	10.2000	10.1900	10.1900	+0.098%	2,845	-12.954%
2021-09-28	10.2000	10.2350	10.1800	10.1800	+0.098%	5,250	-12.868%
2021-09-27	10.1900	10.2000	10.1700	10.1700	-0.098%	3,553	-12.783%
2021-09-24	9.9859	10.2000	9.9859	10.1800	+0.543%	20,853	-12.868%
2021-09-23	10.3000	10.3000	9.9500	10.1250	+1.149%	3,207	-12.395%
2021-09-20	10.1000	10.1300	10.0100	10.0100	-1.087%	544	-11.389%
2021-09-17	10.1600	10.1800	10.1200	10.1200	-0.099%	3,419	-12.352%
2021-09-16	10.2200	10.2800	10.1300	10.1300	+1.554%	3,689	-12.438%
2021-09-14	10.0800	10.0800	9.9428	9.9750	-2.683%	3,625	-11.078%
2021-09-10	10.1009	10.2900	10.1009	10.2500	+1.838%	1,188	-13.463%
2021-09-09	10.0700	10.0700	10.0600	10.0650	+1.380%	441	-11.873%
2021-09-07	9.9280	9.9280	9.9280	9.9280	-1.897%	173	-10.657%
2021-09-03	10.1330	10.1330	9.8600	10.1200	-1.268%	426	-12.352%
2021-09-02	10.2000	10.2600	10.2000	10.2500	-0.292%	4,977	-13.463%
2021-09-01	10.1100	10.2800	10.1100	10.2800	+2.595%	1,221	-13.716%
2021-08-31	10.1000	10.1000	10.0200	10.0200	-0.890%	3,133	-11.477%
2021-08-30	9.9124	10.1300	9.9124	10.1100	-0.296%	128,979	-12.265%
2021-08-27	10.1700	10.1700	10.1400	10.1400	-0.284%	1,514	-12.525%
2021-08-26	10.1300	10.1689	10.1300	10.1689	-0.305%	1,030	-12.773%
2021-08-25	10.1000	10.2000	10.1000	10.2000	0.000%	1,195	-13.039%
2021-08-24	10.1400	10.2000	10.1400	10.2000	+0.691%	498	-13.039%
2021-08-23	10.1000	10.2000	10.1000	10.1300	-0.344%	22,654	-12.438%
2021-08-20	10.1000	10.1650	10.1000	10.1650	+0.743%	826	-12.740%
2021-08-19	10.0900	10.0900	10.0900	10.0900	-0.591%	348	-12.091%
2021-08-18	10.1444	10.1900	10.1100	10.1500	0.000%	122,501	-12.611%
2021-08-17	10.1200	10.1600	10.1200	10.1500	0.000%	103,250	-12.611%
2021-08-16	10.0982	10.1500	10.0982	10.1500	0.000%	11,014	-12.611%
2021-08-12	10.0901	10.1600	10.0901	10.1500	-0.098%	5,801	-12.611%
2021-08-11	10.1000	10.1700	10.1000	10.1600	+0.395%	127,028	-12.697%
2021-08-10	10.0973	10.1500	10.0973	10.1200	-0.345%	3,118	-12.352%
2021-08-09	10.1700	10.1700	10.1550	10.1550	+0.346%	50,361	-12.654%
2021-08-06	10.1450	10.1450	10.1010	10.1200	-0.492%	510	-12.352%
2021-08-05	10.1100	10.1950	10.1100	10.1700	-0.294%	33,358	-12.783%
2021-08-04	10.1101	10.2000	10.1101	10.2000	+0.394%	1,918	-13.039%
2021-08-03	10.1400	10.1600	10.1300	10.1600	0.000%	2,916	-12.697%
2021-08-02	10.1500	10.1946	10.1500	10.1600	+0.296%	18,113	-12.697%
2021-07-30	10.1000	10.1300	10.1000	10.1300	-0.686%	418	-12.438%
2021-07-29	10.1500	10.2100	10.1500	10.2000	0.000%	7,445	-13.039%
2021-07-28	10.2000	10.2000	10.2000	10.2000	0.000%	600	-13.039%
2021-07-27	10.1160	10.2000	10.1160	10.2000	+0.493%	1,679	-13.039%
2021-07-26	10.1300	10.1501	10.1300	10.1500	-0.490%	8,910	-12.611%
2021-07-23	10.1200	10.2000	10.1000	10.2000	0.000%	9,553	-13.039%
2021-07-22	10.1450	10.2000	10.1200	10.2000	+0.592%	1,183	-13.039%
2021-07-21	10.2400	10.2400	10.1100	10.1400	-0.686%	25,980	-12.525%
2021-07-20	10.2000	10.2100	10.1400	10.2100	+0.591%	245,599	-13.124%
2021-07-19	10.1800	10.2500	10.1500	10.1500	-0.976%	220,931	-12.611%
2021-07-16	10.2500	10.2500	10.2100	10.2500	+0.098%	10,068	-13.463%
2021-07-15	10.1801	10.2500	10.1801	10.2400	-0.098%	5,701	-13.379%
2021-07-14	10.2223	10.2613	10.2223	10.2500	-0.097%	6,124	-13.463%
2021-07-13	10.2131	10.2600	10.2131	10.2600	-0.292%	2,261	-13.548%
2021-07-12	10.6100	10.6100	10.2500	10.2900	-0.097%	13,072	-13.800%
2021-07-09	10.2784	10.3000	10.2600	10.3000	+0.292%	65,174	-13.883%
2021-07-08	10.2700	10.2800	10.2600	10.2700	-0.291%	54,362	-13.632%
2021-07-07	10.3000	10.3000	10.3000	10.3000	+0.292%	177,649	-13.883%
2021-07-06	10.2700	10.3000	10.2200	10.2700	+1.482%	2,025,494	-13.632%
2021-07-02	10.0500	10.1200	10.0500	10.1200	0.000%	600	-12.352%
2021-07-01	10.1200	10.2500	10.0800	10.1200	-0.833%	11,950	-12.352%
2021-06-30	10.0332	10.2800	10.0332	10.2050	+0.641%	11,688	-13.082%
2021-06-29	10.0750	10.1950	10.0750	10.1400	-0.099%	6,366	-12.525%
2021-06-28	10.0700	10.1500	10.0700	10.1500	+0.694%	16,916	-12.611%
2021-06-25	10.0500	10.0900	10.0500	10.0800	+0.299%	42,036	-12.004%
2021-06-24	10.1100	10.1100	10.0500	10.0500	-1.277%	11,000	-11.741%
2021-06-22	10.1200	10.2400	10.0600	10.1800	+1.597%	38,109	-12.868%
2021-06-17	10.0600	10.0600	9.9500	10.0200	+0.906%	1,098	-11.477%
2021-06-14	9.9300	9.9650	9.9300	9.9300	0.000%	25,146	-10.675%
2021-06-11	9.9900	9.9900	9.9300	9.9300	-0.601%	10,507	-10.675%
2021-06-10	9.9900	9.9900	9.9900	9.9900	+0.100%	1,500	-11.211%
2021-06-09	9.9800	9.9800	9.9800	9.9800	-1.578%	206	-11.122%
2021-06-08	10.1600	10.1700	10.0100	10.1400	+2.424%	6,951	-12.525%
2021-06-02	9.9100	9.9397	9.9000	9.9000	-1.493%	75,483	-10.404%
2021-06-01	9.8697	10.0500	9.8697	10.0500	+1.208%	7,886	-11.741%
2021-05-28	9.9400	9.9590	9.9300	9.9300	-0.102%	2,167	-10.675%
2021-05-27	9.9401	9.9401	9.9400	9.9401	-0.400%	4,097	-10.765%
2021-05-26	9.9800	9.9800	9.9800	9.9800	-0.100%	205	-11.122%
2021-05-25	9.9900	9.9900	9.9900	9.9900	+0.251%	100	-11.211%
2021-05-21	9.9650	9.9650	9.9650	9.9650	+0.252%	200	-10.988%
2021-05-20	9.8300	9.9700	9.8300	9.9400	-0.201%	5,481	-10.765%
2021-05-18	9.9800	9.9900	9.9600	9.9600	-1.386%	31,070	-10.944%
2021-05-12	10.0600	10.1100	10.0500	10.1000	+0.298%	72,886	-12.178%
2021-05-11	10.0500	10.0700	10.0000	10.0700	+0.399%	7,342	-11.917%
2021-05-10	10.0000	10.0600	10.0000	10.0300	+0.200%	3,216	-11.565%
2021-05-07	10.0023	10.0300	9.9900	10.0100	+0.200%	29,281	-11.389%
2021-05-06	9.9900	9.9900	9.9900	9.9900	-0.399%	19,874	-11.211%
2021-05-04	10.0000	10.0300	9.9900	10.0300	+0.300%	32,818	-11.565%
2021-05-03	10.0000	10.0000	10.0000	10.0000	-0.596%	184	-11.300%
2021-04-30	9.9400	10.0700	9.9300	10.0600	+0.100%	40,142	-11.829%
2021-04-29	10.0200	10.0500	10.0100	10.0500	+0.299%	13,018	-11.741%
2021-04-28	10.0000	10.0200	9.9700	10.0200	+0.401%	11,096	-11.477%
2021-04-27	9.9400	9.9800	9.9300	9.9800	+0.302%	2,833	-11.122%
2021-04-26	10.0000	10.0000	9.9500	9.9500	-0.465%	402,249	-10.854%
2021-04-23	9.9965	9.9965	9.9965	9.9965	-0.035%	581	-11.269%
2021-04-22	9.9900	10.0000	9.9800	10.0000	+0.100%	25,583	-11.300%
2021-04-21	10.0200	10.0200	9.9800	9.9900	-0.696%	22,151	-11.211%
2021-04-19	10.0041	10.0600	10.0041	10.0600	-0.198%	1,470	-11.829%
2021-04-16	10.0800	10.0800	10.0800	10.0800	-0.198%	7,967	-12.004%
2021-04-15	10.2200	10.2500	10.1000	10.1000	+0.398%	9,189	-12.178%
2021-04-14	10.1100	10.1500	10.0600	10.0600	+0.600%	12,811	-11.829%
2021-04-13	10.0900	10.1000	9.9650	10.0000	-0.498%	22,027	-11.300%
2021-04-12	10.0800	10.1100	10.0000	10.0500	+0.500%	35,374	-11.741%
2021-04-09	9.9700	10.0700	9.9600	10.0000	-0.150%	270,688	-11.300%
2021-04-08	10.0500	10.0500	9.9900	10.0150	-0.842%	12,354	-11.433%
2021-04-07	10.0700	10.1000	10.0700	10.1000	-0.525%	2,539	-12.178%
2021-04-06	10.1533	10.1533	10.1533	10.1533	+2.352%	423	-12.639%
2021-04-05	9.9800	10.0000	9.9200	9.9200	-0.601%	87,585	-10.585%
2021-04-01	9.9800	9.9800	9.9800	9.9800	0.000%	2,312	-11.122%
2021-03-31	9.8900	10.0150	9.8900	9.9800	+0.504%	34,039	-11.122%
2021-03-30	10.0150	10.0700	9.9200	9.9300	-0.601%	33,827	-10.675%
2021-03-29	10.0000	10.0000	9.9200	9.9900	+0.503%	24,878	-11.211%
2021-03-26	10.1300	10.1300	9.9300	9.9400	+0.404%	41,877	-10.765%
2021-03-25	10.2000	10.2000	9.8200	9.9000	-0.402%	42,473	-10.404%
2021-03-24	9.8938	10.1750	9.8600	9.9400	-1.095%	33,373	-10.765%
2021-03-23	10.0700	10.2350	9.9300	10.0500	-0.692%	340,037	-11.741%
2021-03-22	10.1400	10.1500	10.1200	10.1200	-0.394%	657	-12.352%
2021-03-19	10.1400	10.1700	10.1300	10.1600	+0.197%	204,151	-12.697%
2021-03-18	10.1600	10.1600	10.0950	10.1400	+0.198%	81,543	-12.525%
2021-03-17	10.1800	10.1800	10.0800	10.1200	-0.687%	13,578	-12.352%
2021-03-16	10.2000	10.2000	10.1100	10.1900	+0.098%	2,212	-12.954%
2021-03-15	10.1800	10.2100	10.1600	10.1800	-2.490%	16,319	-12.868%
2021-03-12	10.0800	10.5400	10.0500	10.4400	+4.192%	456,121	-15.038%
2021-03-11	10.2900	10.2900	10.0200	10.0200	-1.765%	566,477	-11.477%
2021-03-10	10.3000	10.3000	10.1100	10.2000	0.000%	100,362	-13.039%
2021-03-09	10.2400	10.2400	10.2000	10.2000	+0.246%	60,288	-13.039%
2021-03-08	10.3100	10.3500	10.1146	10.1750	-0.440%	280,272	-12.826%
2021-03-05	10.0300	10.5300	10.0000	10.2200	+1.793%	832,526	-13.209%
2021-03-04	10.1300	10.1700	10.0400	10.0400	-1.857%	113,471	-11.653%
2021-03-03	10.3400	10.3400	10.1200	10.2300	-1.064%	290,735	-13.294%
2021-03-02	10.3500	10.4300	10.2900	10.3400	-0.529%	306,787	-14.217%
2021-03-01	10.2500	10.4100	10.2500	10.3950	+1.020%	177,324	-14.671%
2021-02-26	10.4900	10.4900	10.2500	10.2900	-1.248%	257,598	-13.800%
2021-02-25	10.5900	10.6250	10.4200	10.4200	-1.883%	69,270	-14.875%
2021-02-24	10.8000	10.8000	10.6200	10.6200	+0.094%	216,793	-16.478%
2021-02-23	10.6900	10.6900	10.5000	10.6100	-0.562%	80,082	-16.400%
2021-02-22	10.7300	10.7300	10.6200	10.6700	-0.744%	42,995	-16.870%
2021-02-19	10.7300	10.8000	10.6000	10.7500	+0.186%	95,999	-17.488%
2021-02-18	10.7300	10.7300	10.6499	10.7300	+0.751%	35,947	-17.335%
2021-02-17	10.6500	10.7100	10.6200	10.6500	-0.281%	70,783	-16.714%
2021-02-16	10.6900	10.7500	10.6500	10.6800	+1.136%	149,842	-16.948%
2021-02-12	10.6577	10.7891	10.5600	10.5600	-0.471%	48,297	-16.004%
2021-02-11	10.7000	10.7600	10.5900	10.6100	-0.841%	136,263	-16.400%
2021-02-10	10.6500	10.8150	10.6400	10.7000	+0.564%	105,230	-17.103%
2021-02-09	10.6900	10.7700	10.5500	10.6400	-0.375%	145,714	-16.635%
2021-02-08	10.7500	10.7500	10.6500	10.6800	+0.094%	69,890	-16.948%
2021-02-05	10.8300	10.8300	10.6100	10.6700	+1.137%	459,158	-16.870%
2021-02-04	10.6400	10.8800	10.5000	10.5500	-1.402%	251,990	-15.924%
2021-02-03	10.6400	10.8700	10.5950	10.7000	+0.469%	95,032	-17.103%
2021-02-02	10.6100	10.8000	10.5500	10.6500	+0.282%	113,831	-16.714%
2021-02-01	10.6900	10.6900	10.5100	10.6200	-1.209%	251,215	-16.478%
2021-01-29	10.4000	11.6700	10.3600	10.7500	0.000%	5,273,665	-17.488%

.dark-mode .jQ2M69{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQ2M69{ color: #333333; background-color: white; border: 2px solid #333333; }CFFVUCF Acquisition Corp. V Unitstock NASDAQ

CFFVU
CF Acquisition Corp. V Unit
stock NASDAQ