Dark

CFFVW
CF Acquisition Corp. V Warrant
stock NASDAQ

Inactive

Jan 25, 2022

0.5500USD+1.140%(+0.0062)33,876

Pre-market

0.00USD-100.000%(-0.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-25	0.5500	0.5500	0.5500	0.5500	+1.140%	33,876	0.000%
2022-01-24	0.5300	0.5600	0.5000	0.5438	-22.314%	57,703	+1.140%
2022-01-21	0.5500	0.8745	0.4801	0.7000	+20.794%	460,338	-21.429%
2022-01-20	0.5500	0.6200	0.5400	0.5795	+5.402%	45,736	-5.091%
2022-01-19	0.5400	0.5500	0.5300	0.5498	-3.544%	112,978	+0.036%
2022-01-18	0.5500	0.5999	0.5500	0.5700	+7.669%	111,488	-3.509%
2022-01-14	0.5275	0.5400	0.5201	0.5294	-1.489%	103,519	+3.891%
2022-01-13	0.5350	0.5400	0.5000	0.5374	-3.967%	58,243	+2.345%
2022-01-12	0.5325	0.5596	0.5325	0.5596	+6.065%	80,290	-1.716%
2022-01-11	0.5000	0.5300	0.5000	0.5276	-2.693%	11,498	+4.246%
2022-01-10	0.5205	0.5422	0.5000	0.5422	-8.102%	26,462	+1.439%
2022-01-05	0.5997	0.6000	0.5700	0.5900	-1.503%	45,221	-6.780%
2022-01-04	0.5450	0.6000	0.5450	0.5990	+8.909%	27,046	-8.180%
2022-01-03	0.5408	0.5500	0.5300	0.5500	+1.946%	15,818	0.000%
2021-12-31	0.5299	0.5500	0.5000	0.5395	+1.792%	23,502	+1.946%
2021-12-30	0.5001	0.5399	0.5001	0.5300	+3.860%	7,008	+3.774%
2021-12-29	0.5000	0.5103	0.5000	0.5103	-1.847%	24,998	+7.780%
2021-12-28	0.5299	0.5316	0.5199	0.5199	+0.893%	24,055	+5.790%
2021-12-27	0.5295	0.5300	0.5000	0.5153	-2.774%	20,287	+6.734%
2021-12-23	0.5010	0.5301	0.5010	0.5300	+3.314%	3,290	+3.774%
2021-12-22	0.5124	0.5300	0.5124	0.5130	-1.308%	632	+7.212%
2021-12-21	0.5400	0.5400	0.4900	0.5198	-5.491%	45,044	+5.810%
2021-12-20	0.5704	0.5704	0.4800	0.5500	-3.576%	72,722	0.000%
2021-12-17	0.5705	0.5925	0.5704	0.5704	-0.123%	10,905	-3.576%
2021-12-16	0.6100	0.6570	0.5699	0.5711	-4.833%	14,552	-3.695%
2021-12-15	0.6001	0.6001	0.6001	0.6001	-3.210%	53,081	-8.349%
2021-12-14	0.6106	0.6486	0.6100	0.6200	-4.615%	309,330	-11.290%
2021-12-13	0.6900	0.6900	0.6201	0.6500	-5.797%	15,115	-15.385%
2021-12-10	0.6501	0.6900	0.6400	0.6900	+7.745%	17,509	-20.290%
2021-12-09	0.7598	0.7599	0.6100	0.6404	-15.737%	60,898	-14.116%
2021-12-08	0.7201	0.7999	0.6620	0.7600	-4.403%	79,937	-27.632%
2021-12-07	0.7800	0.7950	0.7695	0.7950	+1.975%	4,194	-30.818%
2021-12-06	0.7030	0.7796	0.6821	0.7796	-2.987%	97,713	-29.451%
2021-12-03	0.8500	0.8700	0.7210	0.8036	-7.738%	112,299	-31.558%
2021-12-02	0.8803	0.9600	0.8601	0.8710	-3.244%	42,473	-36.854%
2021-12-01	1.0300	1.0300	0.8982	0.9002	-9.980%	24,226	-38.902%
2021-11-30	1.0000	1.0000	1.0000	1.0000	-4.762%	30,094	-45.000%
2021-11-29	1.1000	1.1100	1.0400	1.0500	-4.545%	51,584	-47.619%
2021-11-26	1.1400	1.1400	1.0600	1.1000	-3.509%	4,186	-50.000%
2021-11-24	1.1500	1.1500	1.0600	1.1400	+3.636%	6,833	-51.754%
2021-11-23	1.1300	1.1300	1.0600	1.1000	+1.852%	7,989	-50.000%
2021-11-22	1.1200	1.1200	1.0750	1.0800	0.000%	19,353	-49.074%
2021-11-19	1.1500	1.1500	1.0701	1.0800	-1.818%	38,162	-49.074%
2021-11-18	1.1500	1.1500	1.0100	1.1000	-1.786%	49,000	-50.000%
2021-11-17	1.1300	1.1300	1.1000	1.1200	-3.448%	103,707	-50.893%
2021-11-16	1.1500	1.1600	1.0900	1.1600	+0.870%	14,893	-52.586%
2021-11-15	1.1100	1.1500	1.0900	1.1500	+16.162%	29,418	-52.174%
2021-11-12	0.9560	0.9900	0.9501	0.9900	+0.304%	2,797	-44.444%
2021-11-11	1.0100	1.0100	0.9451	0.9870	-0.303%	11,383	-44.276%
2021-11-10	0.9627	1.0100	0.9627	0.9900	-2.941%	2,866	-44.444%
2021-11-09	1.0500	1.0500	1.0200	1.0200	-0.971%	6,915	-46.078%
2021-11-08	0.9907	1.0700	0.9600	1.0300	+0.980%	66,536	-46.602%
2021-11-05	1.0100	1.0200	0.9500	1.0200	+2.000%	59,873	-46.078%
2021-11-04	1.0100	1.0100	0.9981	1.0000	-2.913%	43,510	-45.000%
2021-11-03	1.0300	1.0449	1.0200	1.0300	-2.903%	7,269	-46.602%
2021-11-02	1.0500	1.0650	1.0000	1.0608	+6.080%	29,754	-48.152%
2021-11-01	1.1000	1.1000	0.9996	1.0000	-8.257%	115,205	-45.000%
2021-10-29	1.0500	1.1200	1.0500	1.0900	+1.869%	27,601	-49.541%
2021-10-28	1.0600	1.0700	1.0600	1.0700	+5.941%	1,290	-48.598%
2021-10-27	1.0200	1.0400	1.0100	1.0100	-1.942%	7,336	-45.545%
2021-10-26	1.0100	1.0300	1.0000	1.0300	+3.000%	19,221	-46.602%
2021-10-25	0.9900	1.0000	0.9900	1.0000	+3.093%	1,095	-45.000%
2021-10-22	0.9750	0.9750	0.9700	0.9700	-1.020%	550	-43.299%
2021-10-21	0.9800	1.0000	0.9800	0.9800	0.000%	1,879	-43.878%
2021-10-19	0.9900	0.9900	0.9800	0.9800	+3.158%	8,329	-43.878%
2021-10-18	0.9700	0.9700	0.9200	0.9500	-1.042%	17,753	-42.105%
2021-10-15	0.9600	0.9600	0.9600	0.9600	-1.031%	200	-42.708%
2021-10-14	1.0000	1.0001	0.9700	0.9700	+2.105%	820	-43.299%
2021-10-13	0.9500	0.9500	0.9500	0.9500	0.000%	212	-42.105%
2021-10-12	0.9250	0.9500	0.8971	0.9500	0.000%	84,675	-42.105%
2021-10-11	0.9400	0.9500	0.9300	0.9500	0.000%	25,697	-42.105%
2021-10-08	0.9405	0.9500	0.9401	0.9500	0.000%	27,910	-42.105%
2021-10-07	1.0000	1.0000	0.9301	0.9500	0.000%	4,359	-42.105%
2021-10-06	0.9401	0.9500	0.9401	0.9500	+1.032%	1,100	-42.105%
2021-10-05	0.9900	0.9900	0.9403	0.9403	-2.001%	7,750	-41.508%
2021-10-04	0.9700	1.0100	0.9500	0.9595	-0.062%	14,114	-42.678%
2021-10-01	0.9601	0.9601	0.9601	0.9601	-1.021%	1,354	-42.714%
2021-09-30	0.9600	0.9700	0.9600	0.9700	+1.042%	470	-43.299%
2021-09-29	0.9600	0.9600	0.9600	0.9600	0.000%	929	-42.708%
2021-09-28	0.9600	0.9600	0.9600	0.9600	-3.030%	1,055	-42.708%
2021-09-27	0.9800	1.0000	0.9800	0.9900	-1.000%	627	-44.444%
2021-09-24	1.1500	1.1500	1.0000	1.0000	-4.762%	102,730	-45.000%
2021-09-23	1.1500	1.1500	0.9501	1.0500	-0.943%	4,699	-47.619%
2021-09-22	0.9601	1.0600	0.9501	1.0600	+4.950%	4,468	-48.113%
2021-09-21	0.9900	1.0100	0.9899	1.0100	+1.000%	1,760	-45.545%
2021-09-20	0.9999	1.0000	0.9999	1.0000	+1.010%	775	-45.000%
2021-09-17	0.9900	0.9900	0.9900	0.9900	-3.160%	1,001	-44.444%
2021-09-16	1.0223	1.0223	1.0223	1.0223	+11.107%	479	-46.200%
2021-09-14	0.9001	0.9201	0.9001	0.9201	-7.990%	540	-40.224%
2021-09-13	1.0000	1.0000	1.0000	1.0000	+5.263%	10,800	-45.000%
2021-09-10	0.8199	0.9502	0.8199	0.9500	+5.556%	10,418	-42.105%
2021-09-07	0.8900	0.9036	0.8734	0.9000	+1.124%	6,407	-38.889%
2021-09-03	0.9501	0.9800	0.8837	0.8900	-9.184%	12,961	-38.202%
2021-09-02	0.9500	0.9800	0.9500	0.9800	-2.000%	4,980	-43.878%
2021-08-31	1.0301	1.0301	1.0000	1.0000	0.000%	960	-45.000%
2021-08-30	0.9600	1.0400	0.9600	1.0000	-1.961%	56,338	-45.000%
2021-08-27	1.0000	1.0300	1.0000	1.0200	-1.923%	1,981	-46.078%
2021-08-26	1.0200	1.0400	0.9851	1.0400	-1.887%	34,504	-47.115%
2021-08-25	1.0650	1.0650	1.0300	1.0600	+0.952%	11,367	-48.113%
2021-08-24	1.0500	1.0500	1.0500	1.0500	-4.545%	393	-47.619%
2021-08-23	1.1000	1.1300	1.0100	1.1000	0.000%	70,402	-50.000%
2021-08-20	1.0850	1.1400	1.0700	1.1000	-4.348%	110,485	-50.000%
2021-08-19	1.1500	1.1500	1.1500	1.1500	+3.604%	3,413	-52.174%
2021-08-18	1.1900	1.1900	1.0000	1.1100	-4.310%	40,042	-50.450%
2021-08-17	1.1000	1.1600	1.0600	1.1600	+1.754%	92,383	-52.586%
2021-08-16	1.2800	1.2800	1.0200	1.1400	+16.315%	23,402	-51.754%
2021-08-13	1.0000	1.0000	0.9801	0.9801	-7.538%	32,711	-43.883%
2021-08-12	1.0300	1.0600	1.0200	1.0600	+0.952%	8,113	-48.113%
2021-08-11	1.0300	1.0600	0.9600	1.0500	+5.000%	65,449	-47.619%
2021-08-10	0.9900	1.0200	0.9602	1.0000	0.000%	2,651	-45.000%
2021-08-09	1.0000	1.0000	1.0000	1.0000	-0.990%	3,455	-45.000%
2021-08-06	1.0100	1.0100	1.0100	1.0100	0.000%	1,016	-45.545%
2021-08-05	0.9901	1.0200	0.9700	1.0100	+1.010%	155,975	-45.545%
2021-08-04	0.9900	1.0300	0.9900	0.9999	+1.000%	13,746	-44.994%
2021-08-03	1.0300	1.0300	0.9900	0.9900	-2.989%	91,182	-44.444%
2021-08-02	1.0100	1.0500	1.0000	1.0205	-5.070%	6,419	-46.105%
2021-07-30	1.0600	1.0750	1.0501	1.0750	-6.522%	19,782	-48.837%
2021-07-29	1.0700	1.1500	0.9901	1.1500	+6.481%	12,847	-52.174%
2021-07-28	1.0700	1.0900	1.0200	1.0800	0.000%	12,706	-49.074%
2021-07-27	1.0500	1.0800	0.9900	1.0800	+4.348%	23,038	-49.074%
2021-07-26	1.0000	1.0400	0.9610	1.0350	+2.485%	43,739	-46.860%
2021-07-23	0.9512	1.0100	0.9512	1.0099	+0.990%	23,385	-45.539%
2021-07-22	1.0000	1.0300	0.9550	1.0000	-3.846%	64,651	-45.000%
2021-07-21	1.0400	1.0500	1.0100	1.0400	0.000%	38,216	-47.115%
2021-07-20	1.1000	1.1400	0.9400	1.0400	-5.882%	104,996	-47.115%
2021-07-19	1.2999	1.2999	1.0700	1.1050	-11.600%	110,460	-50.226%
2021-07-16	1.1200	1.2600	1.1199	1.2500	+6.828%	70,504	-56.000%
2021-07-15	1.2750	1.3100	1.1701	1.1701	-5.637%	23,690	-52.995%
2021-07-14	1.3109	1.3109	1.2350	1.2400	-6.767%	54,951	-55.645%
2021-07-13	1.3000	1.3500	1.3000	1.3300	+2.308%	88,652	-58.647%
2021-07-12	1.2700	1.3500	1.2700	1.3000	0.000%	14,618	-57.692%
2021-07-09	1.3100	1.3300	1.2600	1.3000	-1.515%	33,770	-57.692%
2021-07-08	1.3200	1.3200	1.3200	1.3200	-2.222%	86,102	-58.333%
2021-07-07	1.3000	1.3600	1.3000	1.3500	+7.143%	676,897	-59.259%
2021-07-06	1.3100	1.3400	1.2000	1.2600	+14.545%	1,411,040	-56.349%
2021-07-02	1.1000	1.1100	1.1000	1.1000	+8.911%	125,650	-50.000%
2021-07-01	1.0100	1.0100	1.0100	1.0100	-8.182%	1,121	-45.545%
2021-06-29	1.1000	1.1000	1.1000	1.1000	+3.286%	8,700	-50.000%
2021-06-28	1.1800	1.1800	1.0400	1.0650	-4.054%	7,780	-48.357%
2021-06-25	1.0600	1.1100	1.0500	1.1100	+3.738%	15,799	-50.450%
2021-06-22	1.1700	1.1700	1.0600	1.0700	+1.605%	5,597	-48.598%
2021-06-17	1.0531	1.0531	1.0531	1.0531	-2.491%	200	-47.773%
2021-06-15	1.0800	1.0800	1.0800	1.0800	+0.241%	3,500	-49.074%
2021-06-14	0.8200	1.0800	0.8200	1.0774	+6.673%	18,333	-48.951%
2021-06-11	1.0500	1.0500	1.0000	1.0100	+1.000%	1,535	-45.545%
2021-06-10	1.0000	1.0000	1.0000	1.0000	0.000%	5,200	-45.000%
2021-06-08	1.0700	1.1200	0.9995	1.0000	0.000%	12,663	-45.000%
2021-06-07	1.0001	1.0001	1.0000	1.0000	+0.010%	3,100	-45.000%
2021-06-04	0.9999	1.0000	0.9999	0.9999	+6.372%	4,000	-44.994%
2021-06-02	0.9900	0.9900	0.9200	0.9400	-5.051%	76,820	-41.489%
2021-06-01	0.9900	0.9900	0.9900	0.9900	+10.000%	230	-44.444%
2021-05-27	0.8995	0.9000	0.8995	0.9000	+0.011%	1,700	-38.889%
2021-05-26	0.8000	0.9463	0.8000	0.8999	+2.261%	26,609	-38.882%
2021-05-25	0.8600	0.8801	0.8600	0.8800	-1.112%	2,519	-37.500%
2021-05-24	0.8899	0.8899	0.8899	0.8899	+5.314%	4	-38.195%
2021-05-21	0.8149	0.8450	0.8149	0.8450	+3.049%	4,666	-34.911%
2021-05-19	0.9150	0.9150	0.8200	0.8200	-8.889%	800	-32.927%
2021-05-18	0.9006	0.9006	0.9000	0.9000	+4.651%	1,334	-38.889%
2021-05-17	0.8500	0.8600	0.8500	0.8600	+1.176%	1,892	-36.047%
2021-05-14	0.8399	0.8501	0.8399	0.8500	+1.870%	7,547	-35.294%
2021-05-13	0.8200	0.8344	0.8149	0.8344	+1.756%	2,415	-34.084%
2021-05-12	0.7600	0.8200	0.7201	0.8200	+7.895%	29,763	-32.927%
2021-05-11	0.7600	0.7600	0.7600	0.7600	+4.124%	134	-27.632%
2021-05-10	0.7324	0.7448	0.7200	0.7299	-2.001%	4,580	-24.647%
2021-05-07	0.7448	0.8000	0.7298	0.7448	+0.649%	6,107	-26.155%
2021-05-06	0.7391	0.7400	0.7391	0.7400	-1.320%	2,600	-25.676%
2021-05-05	0.7499	0.7499	0.7499	0.7499	-1.316%	767	-26.657%
2021-05-04	0.7199	0.7599	0.7199	0.7599	-0.013%	1,800	-27.622%
2021-05-03	0.7299	0.7600	0.7198	0.7600	+4.124%	8,503	-27.632%
2021-04-30	0.7500	0.7700	0.7299	0.7299	-5.146%	20,918	-24.647%
2021-04-29	0.7500	0.7699	0.7500	0.7695	+2.600%	1,300	-28.525%
2021-04-28	0.7500	0.7800	0.7500	0.7500	-1.316%	7,202	-26.667%
2021-04-26	0.7505	0.7600	0.7211	0.7600	0.000%	16,333	-27.632%
2021-04-23	0.8283	0.8283	0.7200	0.7600	+2.703%	7,202	-27.632%
2021-04-21	0.7302	0.7400	0.7302	0.7400	+2.735%	1,948	-25.676%
2021-04-19	0.7203	0.7203	0.7203	0.7203	-9.963%	200	-23.643%
2021-04-14	0.8000	0.8000	0.8000	0.8000	+15.942%	1,007	-31.250%
2021-04-13	0.8224	0.8224	0.6855	0.6900	-5.789%	18,884	-20.290%
2021-04-12	0.8300	0.8800	0.7323	0.7324	-9.580%	51,605	-24.904%
2021-04-09	0.7500	0.8100	0.7000	0.8100	-13.830%	62,488	-32.099%
2021-04-08	0.8200	0.9400	0.8195	0.9400	+14.564%	3,854	-41.489%
2021-04-07	0.7800	1.0900	0.7800	0.8205	+2.563%	8,057	-32.968%
2021-04-06	0.9099	0.9200	0.8000	0.8000	+14.286%	15,623	-31.250%
2021-04-01	0.7000	0.7000	0.6248	0.7000	+1.449%	73,617	-21.429%
2021-03-31	0.6800	0.6900	0.6800	0.6900	0.000%	12,500	-20.290%
2021-03-30	0.4550	0.6900	0.4550	0.6900	+6.154%	49,300	-20.290%
2021-03-29	0.7000	0.7000	0.6500	0.6500	-7.143%	29,404	-15.385%
2021-03-26	0.7900	0.7900	0.7000	0.7000	-12.500%	8,433	-21.429%
2021-03-25	0.8000	0.8100	0.8000	0.8000	0.000%	1,353	-31.250%

.dark-mode .bd9m2s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bd9m2s{ color: #333333; background-color: white; border: 2px solid #333333; }CFFVWCF Acquisition Corp. V Warrantstock NASDAQ

CFFVW
CF Acquisition Corp. V Warrant
stock NASDAQ