Dark

CFIV
CF Acquisition Corp. IV Class A common stock
stock NASDAQ

Inactive

Dec 7, 2023

10.58USD-0.094%(-0.01)448

Pre-market

0.00USD-100.000%(-10.59)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-07	10.5800	10.5800	10.5800	10.5800	-0.094%	448	0.000%
2023-12-06	10.5900	10.5900	10.5900	10.5900	+0.189%	168	-0.094%
2023-12-05	10.5900	10.5900	10.5650	10.5700	-0.283%	113,135	+0.095%
2023-12-04	10.6200	10.6200	10.6000	10.6000	0.000%	1,134	-0.189%
2023-12-01	10.6200	10.6200	10.6000	10.6000	-0.282%	6,756	-0.189%
2023-11-30	10.5700	10.6300	10.5700	10.6300	+0.283%	16,875	-0.470%
2023-11-29	10.5900	10.6800	10.5900	10.6000	-1.578%	140,173	-0.189%
2023-11-28	10.7700	10.7700	10.7700	10.7700	0.000%	49,180	-1.764%
2023-11-27	10.7450	10.7800	10.7450	10.7700	-0.093%	807	-1.764%
2023-11-24	10.7800	10.7800	10.7800	10.7800	0.000%	2,700	-1.855%
2023-11-22	10.7100	10.7800	10.7100	10.7800	+0.186%	527	-1.855%
2023-11-21	10.7800	10.7800	10.7500	10.7600	+0.093%	282,677	-1.673%
2023-11-20	10.7200	10.7900	10.7200	10.7500	0.000%	3,314	-1.581%
2023-11-17	10.7300	10.7500	10.7300	10.7500	0.000%	85,000	-1.581%
2023-11-16	10.7100	10.7500	10.7100	10.7500	+0.001%	31,899	-1.581%
2023-11-15	10.7400	10.7500	10.7200	10.7499	+0.092%	830,593	-1.580%
2023-11-14	10.6900	10.7500	10.6900	10.7400	0.000%	36,708	-1.490%
2023-11-13	10.7000	10.7400	10.7000	10.7400	0.000%	1,417	-1.490%
2023-11-10	10.7000	10.7400	10.7000	10.7400	0.000%	4,036	-1.490%
2023-11-09	10.7100	10.7400	10.7000	10.7400	+0.233%	12,183	-1.490%
2023-11-08	10.7300	10.7400	10.7100	10.7150	-0.047%	11,951	-1.260%
2023-11-07	10.8100	10.8100	10.7100	10.7200	+0.281%	262,969	-1.306%
2023-11-06	10.6700	10.6900	10.6700	10.6900	-0.280%	6,126	-1.029%
2023-11-02	10.6700	10.7200	10.6500	10.7200	+0.047%	20,899	-1.306%
2023-11-01	10.7200	10.7200	10.7150	10.7150	+0.705%	10,162	-1.260%
2023-10-30	10.6400	10.6400	10.6400	10.6400	-0.094%	80,178	-0.564%
2023-10-27	10.6500	10.6500	10.6500	10.6500	0.000%	30	-0.657%
2023-10-26	10.6500	10.6500	10.6500	10.6500	+0.094%	2,191	-0.657%
2023-10-19	10.6600	10.6600	10.6400	10.6400	-0.094%	305	-0.564%
2023-10-17	10.6500	10.6500	10.6500	10.6500	0.000%	222	-0.657%
2023-10-16	10.6500	10.6500	10.6500	10.6500	+0.188%	245	-0.657%
2023-10-13	10.6300	10.6300	10.6300	10.6300	0.000%	709	-0.470%
2023-10-12	10.6300	10.6300	10.6300	10.6300	-0.188%	501	-0.470%
2023-10-11	10.6500	10.6500	10.6500	10.6500	+0.094%	30	-0.657%
2023-10-09	10.6400	10.6400	10.6400	10.6400	+0.094%	4	-0.564%
2023-10-06	10.6300	10.6300	10.6300	10.6300	0.000%	503	-0.470%
2023-10-04	10.6310	10.6353	10.6300	10.6300	-0.630%	2,816	-0.470%
2023-10-02	10.6974	10.6974	10.6974	10.6974	+0.351%	335	-1.097%
2023-09-29	10.6600	10.7234	10.6600	10.6600	+0.188%	1,038	-0.750%
2023-09-28	10.6400	10.6400	10.6400	10.6400	-0.188%	671	-0.564%
2023-09-27	10.6600	10.8900	10.6500	10.6600	+0.094%	441,938	-0.750%
2023-09-26	10.6500	10.6500	10.6500	10.6500	-0.187%	215	-0.657%
2023-09-25	10.6500	10.6700	10.6500	10.6700	+0.282%	5,057	-0.843%
2023-09-22	10.6400	10.6400	10.6400	10.6400	+0.377%	275,002	-0.564%
2023-09-20	10.6000	10.6000	10.6000	10.6000	-0.332%	2,024	-0.189%
2023-09-19	10.6353	10.6353	10.6353	10.6353	-0.137%	246	-0.520%
2023-09-18	10.6499	10.6499	10.6499	10.6499	+0.566%	170	-0.656%
2023-09-15	10.5900	10.5904	10.5900	10.5900	0.000%	597	-0.094%
2023-09-14	10.5900	10.5900	10.5900	10.5900	-0.094%	102	-0.094%
2023-09-13	10.6000	10.6000	10.6000	10.6000	+0.094%	25	-0.189%
2023-09-06	10.5900	10.5901	10.5900	10.5900	0.000%	4,424	-0.094%
2023-09-05	10.5900	10.5900	10.5900	10.5900	-1.213%	5,265	-0.094%
2023-08-25	10.7200	10.7200	10.7200	10.7200	+0.093%	344	-1.306%
2023-08-24	10.7411	10.7411	10.7100	10.7100	+1.806%	1,725	-1.214%
2023-08-17	10.5200	10.5200	10.5200	10.5200	0.000%	163	+0.570%
2023-08-09	10.5150	10.5200	10.5150	10.5200	-1.081%	302	+0.570%
2023-08-07	10.6350	10.6350	10.6350	10.6350	+1.238%	149	-0.517%
2023-08-03	10.5050	10.5050	10.5050	10.5050	0.000%	658	+0.714%
2023-08-02	10.5050	10.5050	10.5050	10.5050	+0.048%	181	+0.714%
2023-08-01	10.4600	10.5000	10.4600	10.5000	+0.478%	134,639	+0.762%
2023-07-31	10.5000	10.5100	10.4500	10.4500	-0.476%	1,086	+1.244%
2023-07-28	10.5400	10.5400	10.4800	10.5000	-0.048%	921	+0.762%
2023-07-27	10.5050	10.5100	10.5050	10.5050	+0.048%	1,969	+0.714%
2023-07-25	10.4900	10.5000	10.4800	10.5000	-0.190%	2,191	+0.762%
2023-07-24	10.4800	10.5201	10.4800	10.5200	+0.190%	26,274	+0.570%
2023-07-21	10.5000	10.5000	10.5000	10.5000	0.000%	1,901	+0.762%
2023-07-20	10.4850	10.5000	10.4850	10.5000	+0.095%	1,091	+0.762%
2023-07-17	10.4900	10.4900	10.4900	10.4900	+0.095%	174	+0.858%
2023-07-14	10.4850	10.4900	10.4800	10.4800	-0.190%	5,257	+0.954%
2023-07-13	10.5000	10.5000	10.5000	10.5000	-0.634%	411	+0.762%
2023-07-12	10.6400	10.6500	10.5600	10.5670	+0.638%	3,636	+0.123%
2023-07-11	10.5100	10.5100	10.5000	10.5000	+0.191%	4,556	+0.762%
2023-07-10	10.4800	10.4800	10.4800	10.4800	-0.095%	447	+0.954%
2023-07-06	10.5000	10.5000	10.4800	10.4900	0.000%	43,964	+0.858%
2023-07-05	10.5050	10.5050	10.4900	10.4900	-0.190%	19,440	+0.858%
2023-07-03	10.6200	10.6200	10.5100	10.5100	0.000%	536	+0.666%
2023-06-30	10.5000	10.5100	10.5000	10.5100	+0.095%	51,213	+0.666%
2023-06-29	10.5300	10.6400	10.4900	10.5000	-0.285%	78,357	+0.762%
2023-06-28	10.4800	10.6300	10.4800	10.5300	+0.573%	557,874	+0.475%
2023-06-23	10.4700	10.4700	10.4700	10.4700	+0.191%	137	+1.051%
2023-06-22	10.4400	10.4600	10.4300	10.4500	-0.239%	27,637	+1.244%
2023-06-21	10.4600	10.4750	10.4600	10.4750	+0.335%	3,613	+1.002%
2023-06-20	10.4900	10.4900	10.4400	10.4400	-0.287%	1,370	+1.341%
2023-06-16	10.4800	10.4900	10.4550	10.4700	-0.095%	581,683	+1.051%
2023-06-15	10.4461	10.4800	10.4461	10.4800	0.000%	46,431	+0.954%
2023-06-14	10.4800	10.4850	10.4799	10.4800	+0.096%	204,922	+0.954%
2023-06-13	10.4600	10.4700	10.4600	10.4700	+0.096%	1,159	+1.051%
2023-06-12	10.4600	10.4600	10.4600	10.4600	0.000%	28,420	+1.147%
2023-06-09	10.4600	10.4600	10.4600	10.4600	+0.288%	1,679	+1.147%
2023-06-08	10.4300	10.4700	10.4300	10.4300	-0.191%	191,019	+1.438%
2023-06-07	10.4400	10.4700	10.4400	10.4500	-0.143%	15,205	+1.244%
2023-06-06	10.4650	10.4650	10.4600	10.4650	+0.048%	5,099	+1.099%
2023-06-05	10.4700	10.4700	10.4600	10.4600	0.000%	139,680	+1.147%
2023-06-02	10.5000	10.5000	10.4600	10.4600	-0.191%	9,102	+1.147%
2023-06-01	10.4900	10.4900	10.4800	10.4800	-0.048%	12,196	+0.954%
2023-05-31	10.4600	10.4850	10.4500	10.4850	+0.335%	1,014,332	+0.906%
2023-05-30	10.4500	10.4500	10.4500	10.4500	0.000%	973	+1.244%
2023-05-26	10.4500	10.4504	10.4500	10.4500	+0.096%	47,642	+1.244%
2023-05-25	10.4400	10.4400	10.4400	10.4400	-0.096%	577	+1.341%
2023-05-24	10.4550	10.4600	10.4400	10.4500	+0.096%	104,733	+1.244%
2023-05-23	10.4300	10.4800	10.4300	10.4400	-0.571%	1,230,678	+1.341%
2023-05-22	10.4450	10.5000	10.4400	10.5000	+0.575%	6,581	+0.762%
2023-05-19	10.4400	10.4400	10.4400	10.4400	0.000%	2,460	+1.341%
2023-05-18	10.4400	10.4400	10.4400	10.4400	-0.003%	15,668	+1.341%
2023-05-17	10.4403	10.4403	10.4403	10.4403	+0.099%	1,208	+1.338%
2023-05-16	10.4300	10.4300	10.4300	10.4300	-0.287%	1,776	+1.438%
2023-05-15	10.4500	10.6500	10.4300	10.4600	+0.096%	12,447	+1.147%
2023-05-12	10.4500	10.4500	10.4350	10.4500	+0.096%	3,474	+1.244%
2023-05-11	10.4400	10.4400	10.4400	10.4400	0.000%	105	+1.341%
2023-05-10	10.4500	10.4500	10.4400	10.4400	-0.048%	617	+1.341%
2023-05-09	10.4400	10.4603	10.4400	10.4450	+0.048%	2,750	+1.292%
2023-05-08	10.4400	10.4500	10.4400	10.4400	+0.192%	212,318	+1.341%
2023-05-05	10.4200	10.4200	10.4200	10.4200	-0.382%	763	+1.536%
2023-05-03	10.4000	10.6300	10.4000	10.4600	+0.192%	307,683	+1.147%
2023-05-02	10.4000	10.4400	10.4000	10.4400	+0.481%	6,003	+1.341%
2023-05-01	10.3850	10.3900	10.3850	10.3900	+0.096%	4,715	+1.829%
2023-04-28	10.3801	10.3801	10.3800	10.3800	0.000%	2,166	+1.927%
2023-04-27	10.3600	10.3800	10.3600	10.3800	+0.193%	432,648	+1.927%
2023-04-25	10.3600	10.3600	10.3600	10.3600	0.000%	47,221	+2.124%
2023-04-21	10.3600	10.3700	10.3600	10.3600	-0.096%	516	+2.124%
2023-04-20	10.3500	10.3700	10.3500	10.3700	+0.296%	2,899	+2.025%
2023-04-19	10.3394	10.3394	10.3394	10.3394	+0.043%	193	+2.327%
2023-04-18	10.3350	10.3400	10.3300	10.3350	-0.048%	53,856	+2.371%
2023-04-17	10.3400	10.3400	10.3400	10.3400	+0.291%	503	+2.321%
2023-04-14	10.4000	10.4000	10.3100	10.3100	-0.290%	3,352	+2.619%
2023-04-11	10.3400	10.3450	10.3400	10.3400	+0.097%	26,448	+2.321%
2023-04-06	10.3100	10.3300	10.3100	10.3300	+0.097%	4,128	+2.420%
2023-04-05	10.3105	10.3400	10.3100	10.3200	+0.097%	976	+2.519%
2023-04-04	10.3350	10.3350	10.3100	10.3100	0.000%	1,494	+2.619%
2023-04-03	10.3150	10.3200	10.3100	10.3100	-0.100%	7,701	+2.619%
2023-03-31	10.3200	10.3600	10.3200	10.3203	+0.100%	4,976	+2.516%
2023-03-27	10.3200	10.3400	10.3000	10.3100	+0.097%	4,809	+2.619%
2023-03-23	10.3000	10.3000	10.3000	10.3000	+0.195%	1,714	+2.718%
2023-03-22	10.2900	10.2900	10.2800	10.2800	-0.194%	3,851	+2.918%
2023-03-21	10.3000	10.3000	10.3000	10.3000	+0.195%	1,135	+2.718%
2023-03-20	10.2800	10.2801	10.2800	10.2800	0.000%	1,423	+2.918%
2023-03-16	10.2800	10.2800	10.2800	10.2800	+0.097%	2,236	+2.918%
2023-03-15	10.2700	10.2700	10.2700	10.2700	-0.026%	179	+3.019%
2023-03-14	10.2799	10.2799	10.2727	10.2727	+0.023%	960	+2.991%
2023-03-13	10.2700	10.2800	10.2700	10.2703	+0.003%	609	+3.015%
2023-03-09	10.2700	10.2700	10.2700	10.2700	0.000%	1,114	+3.019%
2023-03-08	10.2650	10.2700	10.2650	10.2700	+0.049%	452	+3.019%
2023-03-07	10.2600	10.2700	10.2600	10.2650	-0.049%	409	+3.069%
2023-03-06	10.2650	10.2700	10.2600	10.2700	0.000%	5,038	+3.019%
2023-03-03	10.2601	10.2700	10.2601	10.2700	+0.097%	408	+3.019%
2023-03-02	10.2600	10.2600	10.2600	10.2600	-0.097%	256	+3.119%
2023-02-28	10.2700	10.2700	10.2700	10.2700	+0.097%	1,977	+3.019%
2023-02-24	10.2500	10.2700	10.2450	10.2600	+0.195%	40,340	+3.119%
2023-02-23	10.2400	10.2400	10.2400	10.2400	0.000%	3,338	+3.320%
2023-02-22	10.2450	10.2500	10.2400	10.2400	0.000%	8,705	+3.320%
2023-02-21	10.2400	10.2400	10.2400	10.2400	0.000%	488	+3.320%
2023-02-17	10.2400	10.2500	10.2400	10.2400	-0.001%	5,591	+3.320%
2023-02-16	10.2400	10.2500	10.2400	10.2401	+0.001%	798	+3.319%
2023-02-15	10.2400	10.2400	10.2400	10.2400	0.000%	152	+3.320%
2023-02-14	10.2400	10.2400	10.2400	10.2400	-0.001%	154	+3.320%
2023-02-13	10.2400	10.2401	10.2400	10.2401	+0.197%	1,424	+3.319%
2023-02-10	10.2400	10.2402	10.2200	10.2200	-0.195%	629	+3.523%
2023-02-09	10.2400	10.2400	10.2400	10.2400	0.000%	293	+3.320%
2023-02-08	10.2300	10.2500	10.2300	10.2400	+0.098%	11,933	+3.320%
2023-02-07	10.2200	10.2400	10.2200	10.2300	0.000%	415,642	+3.421%
2023-02-02	10.2300	10.2300	10.2300	10.2300	+0.098%	1,412	+3.421%
2023-02-01	10.2100	10.2200	10.2100	10.2200	0.000%	1,240	+3.523%
2023-01-30	10.2200	10.2200	10.2200	10.2200	-0.195%	326	+3.523%
2023-01-27	10.2100	10.2400	10.2100	10.2400	+0.098%	10,241	+3.320%
2023-01-26	10.7000	11.0100	10.1900	10.2300	-0.195%	15,288	+3.421%
2023-01-25	10.5000	10.5000	10.2500	10.2500	+0.490%	33,130	+3.220%
2023-01-24	10.5500	10.5500	10.2000	10.2000	+0.196%	2,685	+3.725%
2023-01-23	10.5000	10.5000	10.1800	10.1800	-0.537%	24,065	+3.929%
2023-01-20	10.2200	10.2350	10.2100	10.2350	+0.196%	1,258	+3.371%
2023-01-19	10.1700	10.4900	10.1700	10.2150	+0.344%	5,720	+3.573%
2023-01-18	10.2200	10.2850	10.1500	10.1800	-0.098%	39,433	+3.929%
2023-01-17	10.2400	10.2400	10.1900	10.1900	0.000%	2,907	+3.827%
2023-01-13	10.2000	10.2700	10.1900	10.1900	-0.440%	22,786	+3.827%
2023-01-12	10.1050	10.2800	10.1050	10.2350	+1.136%	32,954	+3.371%
2023-01-11	10.1050	10.1600	10.1000	10.1200	+0.248%	45,202	+4.545%
2023-01-10	10.1200	10.2700	10.0900	10.0950	-0.484%	58,195	+4.804%
2023-01-09	10.0800	10.2000	10.0800	10.1441	+0.536%	15,337	+4.297%
2023-01-06	10.1000	10.1100	10.0900	10.0900	-0.198%	17,428	+4.856%
2023-01-05	10.0700	10.1500	10.0700	10.1100	-0.394%	2,364	+4.649%
2023-01-04	10.4000	10.4000	10.1200	10.1500	+0.895%	7,907	+4.236%
2023-01-03	10.4400	10.6000	10.0600	10.0600	-1.566%	26,166	+5.169%
2022-12-30	10.2000	10.2200	10.0600	10.2200	+0.098%	3,787	+3.523%
2022-12-29	10.6000	10.6000	10.1600	10.2100	+0.344%	8,599	+3.624%
2022-12-28	10.2000	10.6600	10.1700	10.1750	+0.296%	27,120	+3.980%
2022-12-27	10.0700	10.7450	10.0500	10.1450	+0.845%	24,813	+4.288%
2022-12-23	10.0800	10.0800	10.0500	10.0600	-0.297%	609	+5.169%
2022-12-22	10.0900	10.0900	10.0900	10.0900	-0.099%	727,900	+4.856%
2022-12-21	10.0400	10.1000	10.0400	10.1000	+1.101%	386,235	+4.752%
2022-12-20	9.9900	9.9900	9.9900	9.9900	-0.448%	801	+5.906%
2022-12-16	10.0400	10.0400	10.0300	10.0350	-0.149%	4,555	+5.431%
2022-12-15	10.0500	10.0500	10.0500	10.0500	0.000%	2,575	+5.274%
2022-12-14	10.0400	10.0500	10.0400	10.0500	+0.100%	34,992	+5.274%
2022-12-13	10.0500	10.0580	10.0400	10.0400	-0.100%	168,057	+5.378%
2022-12-12	10.0500	10.0550	10.0500	10.0500	-0.008%	8,873	+5.274%
2022-12-09	10.0600	10.0600	10.0500	10.0508	+0.008%	2,597	+5.265%
2022-12-08	10.0500	10.0500	10.0400	10.0500	+0.100%	23,306	+5.274%
2022-12-07	10.0450	10.0500	10.0400	10.0400	-0.050%	37,642	+5.378%
2022-12-06	10.0450	10.0450	10.0400	10.0450	+0.050%	115,543	+5.326%
2022-12-05	10.0400	10.0400	10.0400	10.0400	+0.100%	24,516	+5.378%
2022-12-02	10.0300	10.0300	10.0300	10.0300	-0.100%	512	+5.484%
2022-12-01	10.0250	10.0400	10.0250	10.0400	+0.200%	52,281	+5.378%
2022-11-30	10.0200	10.0300	10.0200	10.0200	-0.050%	37,351	+5.589%
2022-11-29	10.0200	10.0300	10.0200	10.0250	+0.050%	105,499	+5.536%
2022-11-28	10.0300	10.0300	10.0100	10.0200	-0.050%	474,071	+5.589%
2022-11-25	10.0200	10.0300	10.0200	10.0250	0.000%	5,743	+5.536%
2022-11-23	10.0300	10.0300	10.0200	10.0250	+0.050%	68,708	+5.536%
2022-11-22	10.0200	10.0300	10.0100	10.0200	-0.100%	482,550	+5.589%
2022-11-21	10.0300	10.0300	10.0300	10.0300	0.000%	411	+5.484%
2022-11-18	10.0300	10.0300	10.0100	10.0300	+0.150%	36,633	+5.484%
2022-11-17	10.0100	10.0300	10.0100	10.0150	0.000%	22,161	+5.642%
2022-11-16	10.0100	10.0200	10.0100	10.0150	+0.050%	674,314	+5.642%
2022-11-15	10.0100	10.0300	10.0100	10.0100	-0.050%	114,826	+5.694%
2022-11-14	10.0100	10.0150	10.0100	10.0150	+0.050%	2,197	+5.642%
2022-11-11	10.0300	10.0300	10.0100	10.0100	0.000%	11,000	+5.694%
2022-11-10	10.0150	10.0200	10.0100	10.0100	0.000%	309,563	+5.694%
2022-11-09	10.0100	10.0200	10.0100	10.0100	0.000%	13,122	+5.694%
2022-11-08	10.0150	10.0200	10.0100	10.0100	-0.100%	37,132	+5.694%
2022-11-07	10.0200	10.0200	10.0100	10.0200	+0.200%	145,013	+5.589%
2022-11-04	10.0100	10.0150	10.0000	10.0000	-0.100%	170,544	+5.800%
2022-11-03	10.0050	10.0200	10.0050	10.0100	+0.050%	71,494	+5.694%
2022-11-02	10.0000	10.0100	10.0000	10.0050	+0.050%	26,564	+5.747%
2022-11-01	10.0000	10.0100	10.0000	10.0000	0.000%	85,566	+5.800%
2022-10-31	10.0100	10.0100	10.0000	10.0000	0.000%	12,219	+5.800%
2022-10-28	9.9900	10.0100	9.9900	10.0000	0.000%	80,129	+5.800%
2022-10-27	9.9984	10.0000	9.9900	10.0000	+0.100%	100,840	+5.800%
2022-10-26	9.9900	9.9950	9.9800	9.9900	+0.100%	210,906	+5.906%
2022-10-25	9.9850	9.9999	9.9800	9.9800	-0.050%	238,397	+6.012%
2022-10-24	9.9700	9.9900	9.9700	9.9850	-0.050%	238,143	+5.959%
2022-10-21	9.9800	9.9900	9.9700	9.9900	+0.100%	32,060	+5.906%
2022-10-20	9.9750	9.9800	9.9700	9.9800	0.000%	61,479	+6.012%
2022-10-19	9.9600	9.9800	9.9600	9.9800	+0.201%	140,546	+6.012%
2022-10-18	9.9550	9.9600	9.9550	9.9600	+0.101%	23,245	+6.225%
2022-10-17	9.9600	9.9700	9.9500	9.9500	-0.050%	107,539	+6.332%
2022-10-14	9.9600	9.9600	9.9500	9.9550	-0.050%	216,753	+6.278%
2022-10-13	9.9600	9.9600	9.9550	9.9600	+0.050%	93,236	+6.225%
2022-10-12	9.9550	9.9550	9.9550	9.9550	+0.050%	991	+6.278%
2022-10-11	9.9600	9.9600	9.9500	9.9500	-0.100%	304,865	+6.332%
2022-10-10	9.9600	9.9600	9.9533	9.9600	+0.101%	2,713	+6.225%
2022-10-07	9.9500	9.9552	9.9500	9.9500	0.000%	48,048	+6.332%
2022-10-06	9.9500	9.9600	9.9500	9.9500	+0.101%	242,022	+6.332%
2022-10-05	9.9500	9.9550	9.9300	9.9400	-0.101%	100,319	+6.439%
2022-10-04	9.9515	9.9515	9.9400	9.9500	-0.088%	11,353	+6.332%
2022-10-03	9.9600	9.9600	9.9500	9.9588	+0.088%	4,625	+6.238%
2022-09-30	9.9400	9.9500	9.9400	9.9500	0.000%	72,555	+6.332%
2022-09-29	9.9300	9.9500	9.9300	9.9500	+0.101%	7,643	+6.332%
2022-09-28	9.9300	9.9500	9.9300	9.9400	+0.101%	16,774	+6.439%
2022-09-27	9.9300	9.9400	9.9200	9.9300	0.000%	50,175	+6.546%
2022-09-26	9.9300	9.9400	9.9300	9.9300	0.000%	134,697	+6.546%
2022-09-23	9.9300	9.9400	9.9300	9.9300	-0.101%	147,218	+6.546%
2022-09-22	9.9300	9.9400	9.9200	9.9400	+0.151%	126,336	+6.439%
2022-09-21	9.9500	9.9500	9.9200	9.9250	-0.050%	127,491	+6.599%
2022-09-20	9.9400	9.9400	9.9250	9.9300	-0.101%	189,393	+6.546%
2022-09-19	9.9600	9.9600	9.9300	9.9400	+0.050%	10,663	+6.439%
2022-09-16	9.9300	9.9400	9.9216	9.9350	+0.050%	60,346	+6.492%
2022-09-15	9.9250	9.9350	9.9200	9.9300	+0.050%	29,656	+6.546%
2022-09-14	9.9300	9.9300	9.9150	9.9250	0.000%	78,030	+6.599%
2022-09-13	9.9100	9.9300	9.9100	9.9250	-0.007%	3,271	+6.599%
2022-09-12	9.9200	9.9300	9.9100	9.9257	+0.108%	158,176	+6.592%
2022-09-09	9.9200	9.9200	9.9100	9.9150	+0.050%	56,156	+6.707%
2022-09-08	9.9150	9.9150	9.9100	9.9100	0.000%	3,451	+6.761%
2022-09-07	9.9150	9.9150	9.9100	9.9100	-0.101%	49,805	+6.761%
2022-09-06	9.9100	9.9200	9.9100	9.9200	+0.202%	68,531	+6.653%
2022-09-02	9.9100	9.9100	9.8900	9.9000	0.000%	19,843	+6.869%
2022-09-01	9.9000	9.9100	9.9000	9.9000	0.000%	6,863	+6.869%
2022-08-31	9.9100	9.9100	9.8950	9.9000	0.000%	81,625	+6.869%
2022-08-30	9.9100	9.9100	9.9000	9.9000	+0.051%	6,613	+6.869%
2022-08-29	9.9100	9.9199	9.8900	9.8950	-0.051%	38,491	+6.923%
2022-08-26	9.9000	9.9000	9.9000	9.9000	-0.050%	6,002	+6.869%
2022-08-25	9.9000	9.9050	9.9000	9.9050	+0.051%	4,102	+6.815%
2022-08-24	9.9100	9.9100	9.9000	9.9000	-0.050%	3,003	+6.869%
2022-08-23	9.9050	9.9050	9.9000	9.9050	+0.152%	1,043	+6.815%
2022-08-22	9.8900	9.8900	9.8900	9.8900	-0.101%	523	+6.977%
2022-08-19	9.8900	9.9000	9.8900	9.9000	+0.101%	5,469	+6.869%
2022-08-18	9.8900	9.8900	9.8900	9.8900	0.000%	1,769	+6.977%
2022-08-17	9.8900	9.8900	9.8900	9.8900	-0.051%	265	+6.977%
2022-08-16	9.8900	9.8950	9.8800	9.8950	+0.051%	49,656	+6.923%
2022-08-15	9.8900	9.9100	9.8900	9.8900	-0.202%	34,417	+6.977%
2022-08-12	9.8900	9.9100	9.8900	9.9100	+0.202%	8,704	+6.761%
2022-08-11	9.8900	9.8950	9.8900	9.8900	+0.101%	5,861	+6.977%
2022-08-10	9.8800	9.8800	9.8800	9.8800	0.000%	2,648	+7.085%
2022-08-09	9.8900	9.8900	9.8800	9.8800	-0.303%	121,744	+7.085%
2022-08-08	9.9100	9.9100	9.9100	9.9100	+0.202%	226	+6.761%
2022-08-05	9.8900	9.8900	9.8900	9.8900	0.000%	247	+6.977%
2022-08-04	9.8801	9.8900	9.8800	9.8900	0.000%	216,225	+6.977%
2022-08-03	9.8900	9.8900	9.8900	9.8900	0.000%	6,127	+6.977%
2022-08-02	9.8800	9.8900	9.8800	9.8900	+0.203%	5,428	+6.977%
2022-08-01	9.8700	9.8700	9.8700	9.8700	-0.202%	388	+7.194%
2022-07-29	9.8900	9.8900	9.8900	9.8900	+0.101%	6,553	+6.977%
2022-07-28	9.8800	9.8900	9.8800	9.8800	-0.101%	302,904	+7.085%
2022-07-26	9.8800	9.8900	9.8700	9.8900	+0.203%	102,338	+6.977%
2022-07-25	9.8800	9.8800	9.8700	9.8700	0.000%	85,202	+7.194%
2022-07-22	9.8600	9.8700	9.8600	9.8700	+0.051%	78,007	+7.194%
2022-07-21	9.8750	9.8750	9.8600	9.8650	-0.051%	12,835	+7.248%
2022-07-20	9.8650	9.8700	9.8650	9.8700	0.000%	2,944	+7.194%
2022-07-19	9.8800	9.8800	9.8550	9.8700	+0.101%	138,903	+7.194%
2022-07-18	9.8800	9.8800	9.8600	9.8600	-0.051%	2,665	+7.302%
2022-07-15	9.9100	9.9100	9.8600	9.8650	+0.051%	106,653	+7.248%
2022-07-14	9.8600	9.8700	9.8600	9.8600	0.000%	22,327	+7.302%
2022-07-13	9.8500	9.8600	9.8500	9.8600	0.000%	135,160	+7.302%
2022-07-12	9.8550	9.8800	9.8400	9.8600	+0.199%	180,902	+7.302%
2022-07-08	9.8404	9.8404	9.8404	9.8404	+0.055%	841	+7.516%
2022-07-07	9.8350	9.8400	9.8350	9.8350	-0.051%	743	+7.575%
2022-07-06	9.8400	9.8500	9.8400	9.8400	-0.051%	100,821	+7.520%
2022-07-05	9.8300	9.8500	9.8200	9.8450	+0.051%	285,128	+7.466%
2022-07-01	9.8300	9.8450	9.8300	9.8400	0.000%	23,603	+7.520%
2022-06-30	9.8500	9.8500	9.8400	9.8400	-0.304%	1,365	+7.520%
2022-06-29	9.8500	9.8700	9.8450	9.8700	+0.203%	1,037	+7.194%
2022-06-28	9.8500	9.8500	9.8400	9.8500	+0.051%	52,649	+7.411%
2022-06-27	9.8400	9.8500	9.8400	9.8450	-0.051%	25,709	+7.466%
2022-06-24	9.8400	9.8500	9.8300	9.8500	-0.101%	5,403	+7.411%
2022-06-23	9.8500	9.8600	9.8450	9.8600	+0.406%	611	+7.302%
2022-06-22	9.8400	9.8400	9.8200	9.8201	-0.202%	1,279	+7.738%
2022-06-21	9.8500	9.8500	9.8200	9.8400	0.000%	6,464	+7.520%
2022-06-17	9.8100	9.8400	9.8100	9.8400	-0.203%	43,845	+7.520%
2022-06-16	9.8300	9.8600	9.8200	9.8600	+0.305%	61,578	+7.302%
2022-06-15	9.8300	9.8400	9.8300	9.8300	-0.203%	8,162	+7.630%
2022-06-14	9.8300	9.8500	9.8300	9.8500	+0.102%	26,234	+7.411%
2022-06-13	9.8300	9.8400	9.8300	9.8400	+0.102%	5,777	+7.520%
2022-06-09	9.8300	9.8300	9.8300	9.8300	0.000%	470	+7.630%
2022-06-07	9.8300	9.8300	9.8200	9.8300	-0.304%	6,023	+7.630%
2022-06-06	9.8600	9.8600	9.8600	9.8600	+0.305%	183	+7.302%
2022-06-03	9.8300	9.8300	9.8300	9.8300	0.000%	75,130	+7.630%
2022-06-02	9.8300	9.8300	9.8300	9.8300	+0.102%	80,951	+7.630%
2022-06-01	9.8222	9.8222	9.8100	9.8200	+0.102%	40,735	+7.739%
2022-05-31	9.8200	9.8350	9.8100	9.8100	0.000%	301,426	+7.849%
2022-05-26	9.8200	9.8200	9.8100	9.8100	-0.507%	2,015	+7.849%
2022-05-25	9.8600	9.8600	9.8600	9.8600	0.000%	1,628	+7.302%
2022-05-24	9.8300	9.8600	9.8100	9.8600	+0.510%	27,159	+7.302%
2022-05-23	9.8200	9.8400	9.8100	9.8100	0.000%	1,344,465	+7.849%
2022-05-20	9.8200	9.8400	9.8100	9.8100	0.000%	7,170	+7.849%
2022-05-19	9.8100	9.8200	9.8100	9.8100	0.000%	6,810	+7.849%
2022-05-18	9.8100	9.8100	9.8100	9.8100	-0.051%	18,923	+7.849%
2022-05-17	9.8100	9.8300	9.8100	9.8150	-0.051%	53,506	+7.794%
2022-05-16	9.8200	9.8200	9.8150	9.8200	-0.080%	2,464	+7.739%
2022-05-13	9.8279	9.8279	9.8279	9.8279	+0.080%	354	+7.653%
2022-05-12	9.8200	9.8250	9.8100	9.8200	0.000%	12,812	+7.739%
2022-05-11	9.8200	9.8300	9.8200	9.8200	-0.051%	4,093	+7.739%
2022-05-10	9.8335	9.8450	9.8200	9.8250	+0.255%	49,671	+7.684%
2022-05-09	9.8400	9.8500	9.8000	9.8000	-0.407%	512,365	+7.959%
2022-05-06	9.8300	9.8400	9.8300	9.8400	+0.102%	10,303	+7.520%
2022-05-05	9.8400	9.8500	9.8300	9.8300	-0.102%	861	+7.630%
2022-05-04	9.8650	9.8725	9.8400	9.8400	-0.203%	16,648	+7.520%
2022-05-03	9.8425	9.8600	9.8400	9.8600	+0.305%	44,472	+7.302%
2022-05-02	9.8400	9.8400	9.8300	9.8300	-0.102%	10,138	+7.630%
2022-04-29	9.8300	9.8584	9.8200	9.8400	0.000%	9,664	+7.520%
2022-04-28	9.8500	9.8700	9.8300	9.8400	0.000%	9,126	+7.520%
2022-04-27	9.8500	9.8500	9.8300	9.8400	0.000%	7,278	+7.520%
2022-04-26	9.8800	9.8800	9.7900	9.8400	-0.405%	72,510	+7.520%
2022-04-25	9.8700	9.8900	9.8559	9.8800	0.000%	830,283	+7.085%
2022-04-22	9.8300	9.8800	9.8300	9.8800	+0.101%	105,832	+7.085%
2022-04-21	9.8892	9.8892	9.8500	9.8700	+0.203%	110,543	+7.194%
2022-04-20	9.8600	9.8800	9.8500	9.8500	-0.203%	189,874	+7.411%
2022-04-19	9.8600	9.8783	9.8600	9.8700	+0.101%	138,359	+7.194%
2022-04-18	9.8400	9.8700	9.8400	9.8600	-0.101%	6,894	+7.302%
2022-04-14	9.8657	9.8700	9.8600	9.8700	+0.305%	786	+7.194%
2022-04-13	9.8400	9.8400	9.8400	9.8400	0.000%	294	+7.520%
2022-04-12	9.8364	9.8400	9.8364	9.8400	0.000%	1,542	+7.520%
2022-04-11	9.8400	9.8400	9.8400	9.8400	-0.102%	1,090	+7.520%
2022-04-08	9.8300	9.8622	9.8300	9.8500	-0.101%	1,381	+7.411%
2022-04-07	9.8200	9.8650	9.8200	9.8600	+0.254%	118,856	+7.302%
2022-04-06	9.8200	9.8350	9.8200	9.8350	+0.051%	479	+7.575%
2022-04-05	9.8300	9.8400	9.8200	9.8300	0.000%	128,448	+7.630%
2022-04-04	9.8400	9.8400	9.8200	9.8300	+0.306%	185,323	+7.630%
2022-04-01	9.8000	9.8100	9.8000	9.8000	-0.102%	702	+7.959%
2022-03-31	9.8101	9.8450	9.8100	9.8100	-0.305%	3,621	+7.849%
2022-03-30	9.8300	9.8400	9.8100	9.8400	+0.102%	229,082	+7.520%
2022-03-29	9.8300	9.8400	9.8200	9.8300	+0.255%	49,318	+7.630%
2022-03-28	9.8123	9.8300	9.8000	9.8050	-0.051%	2,919	+7.904%
2022-03-25	9.8100	9.8298	9.8050	9.8100	+0.102%	26,290	+7.849%
2022-03-24	9.8000	9.8000	9.8000	9.8000	0.000%	253	+7.959%

.dark-mode .RBDgM1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RBDgM1{ color: #333333; background-color: white; border: 2px solid #333333; }CFIVCF Acquisition Corp. IV Class A common stockstock NASDAQ

CFIV
CF Acquisition Corp. IV Class A common stock
stock NASDAQ