Dark

CFIVW
CF Acquisition Corp. IV Warrant
stock NASDAQ

Inactive

Dec 7, 2023

0.000400USD0.000%(0.000000)164,877

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-07	0.000400	0.000500	0.000400	0.000400	0.000%	164,877	0.000%
2023-12-05	0.000400	0.000400	0.000400	0.000400	-20.000%	4,744	0.000%
2023-12-04	0.000400	0.002000	0.000400	0.000500	+25.000%	82,635	-20.000%
2023-12-01	0.002000	0.002000	0.000400	0.000400	-73.333%	84,396	0.000%
2023-11-30	0.001500	0.001500	0.001500	0.001500	0.000%	1,532	-73.333%
2023-11-29	0.000100	0.002500	0.000100	0.001500	-96.250%	370,815	-73.333%
2023-11-27	0.038000	0.040000	0.038000	0.040000	0.000%	70,575	-99.000%
2023-11-22	0.038600	0.040000	0.038300	0.040000	0.000%	800	-99.000%
2023-11-21	0.040000	0.040000	0.039900	0.040000	-19.838%	48,857	-99.000%
2023-11-20	0.048200	0.050000	0.030000	0.049899	-0.202%	11,793	-99.198%
2023-11-16	0.039600	0.050000	0.034999	0.050000	-6.015%	6,962	-99.200%
2023-11-14	0.053100	0.053200	0.053100	0.053200	+6.400%	800	-99.248%
2023-11-08	0.040000	0.057600	0.040000	0.050000	-13.644%	19,008	-99.200%
2023-11-07	0.057800	0.057900	0.056300	0.057900	+0.521%	782	-99.309%
2023-11-06	0.050000	0.057600	0.043400	0.057600	+15.200%	11,082	-99.306%
2023-11-03	0.056400	0.056400	0.050000	0.050000	0.000%	200	-99.200%
2023-11-02	0.050200	0.050400	0.050000	0.050000	-16.667%	5,083	-99.200%
2023-10-30	0.040000	0.063890	0.040000	0.060000	+20.482%	97,109	-99.333%
2023-10-27	0.043400	0.064100	0.039800	0.049800	-0.400%	2,666	-99.197%
2023-10-26	0.039901	0.059400	0.039901	0.050000	-16.526%	1,899	-99.200%
2023-10-20	0.046300	0.060000	0.039900	0.059899	-7.563%	3,641	-99.332%
2023-10-18	0.040000	0.064800	0.040000	0.064800	+29.600%	166,774	-99.383%
2023-10-13	0.039800	0.064900	0.039800	0.050000	-9.091%	7,339	-99.200%
2023-10-12	0.042800	0.055000	0.041500	0.055000	0.000%	2,180	-99.273%
2023-10-11	0.050000	0.055000	0.039800	0.055000	-26.667%	21,455	-99.273%
2023-10-09	0.051400	0.075000	0.051300	0.075000	+26.689%	600	-99.467%
2023-10-06	0.052300	0.059200	0.045700	0.059200	-26.000%	4,599	-99.324%
2023-10-03	0.043800	0.080000	0.039800	0.080000	+22.888%	2,300	-99.500%
2023-10-02	0.068950	0.068950	0.059300	0.065100	+30.200%	838	-99.386%
2023-09-29	0.050000	0.070000	0.045000	0.050000	+42.450%	95,735	-99.200%
2023-09-28	0.050900	0.053000	0.035100	0.035100	-30.219%	27,210	-98.860%
2023-09-27	0.055200	0.056400	0.050300	0.050300	-17.133%	23,312	-99.205%
2023-09-26	0.060000	0.062700	0.055100	0.060700	-16.621%	5,582	-99.341%
2023-09-22	0.066300	0.072800	0.066300	0.072800	-3.958%	1,240	-99.451%
2023-09-21	0.072900	0.075800	0.072900	0.075800	-5.250%	2,359	-99.472%
2023-09-20	0.070000	0.080000	0.063900	0.080000	0.000%	600	-99.500%
2023-09-18	0.080200	0.091500	0.080000	0.080000	+14.286%	3,958	-99.500%
2023-09-15	0.085600	0.085600	0.070000	0.070000	-6.292%	2,572	-99.429%
2023-09-14	0.074700	0.074700	0.074700	0.074700	+7.948%	200	-99.465%
2023-09-13	0.074100	0.074100	0.069200	0.069200	+0.145%	3,077	-99.422%
2023-09-12	0.063000	0.070000	0.063000	0.069100	+11.452%	3,304	-99.421%
2023-09-11	0.072700	0.072700	0.062000	0.062000	-22.500%	483	-99.355%
2023-09-07	0.080000	0.080000	0.080000	0.080000	-0.249%	1,111	-99.500%
2023-09-06	0.078800	0.080200	0.078800	0.080200	+14.571%	700	-99.501%
2023-09-05	0.083000	0.083000	0.063800	0.070000	-19.633%	60,254	-99.429%
2023-09-01	0.083000	0.090600	0.082600	0.087100	+4.688%	2,330	-99.541%
2023-08-30	0.071400	0.083200	0.069000	0.083200	+1.711%	9,349	-99.519%
2023-08-29	0.081800	0.081800	0.081800	0.081800	-3.765%	110	-99.511%
2023-08-23	0.068600	0.089699	0.068600	0.085000	+6.250%	900	-99.529%
2023-08-21	0.065000	0.095000	0.065000	0.080000	-15.789%	12,274	-99.500%
2023-08-18	0.080000	0.095000	0.080000	0.095000	+16.564%	11,500	-99.579%
2023-08-16	0.081500	0.081500	0.081500	0.081500	-14.211%	130	-99.509%
2023-08-15	0.095000	0.095000	0.095000	0.095000	+0.105%	100	-99.579%
2023-08-14	0.094500	0.094900	0.080000	0.094900	+17.160%	18,492	-99.579%
2023-08-11	0.082400	0.082400	0.080000	0.081000	-11.572%	1,033	-99.506%
2023-08-10	0.090000	0.091700	0.080000	0.091600	+3.620%	22,001	-99.563%
2023-08-09	0.094000	0.095000	0.088400	0.088400	-5.957%	22,872	-99.548%
2023-08-03	0.081600	0.094000	0.070000	0.094000	0.000%	1,900	-99.574%
2023-08-01	0.080101	0.094000	0.080000	0.094000	+10.718%	7,453	-99.574%
2023-07-31	0.080100	0.084900	0.080000	0.084900	+6.125%	12,620	-99.529%
2023-07-28	0.080000	0.080000	0.080000	0.080000	-4.762%	466	-99.500%
2023-07-26	0.080000	0.084000	0.080000	0.084000	+1.942%	3,100	-99.524%
2023-07-25	0.075400	0.084900	0.075400	0.082400	+3.000%	64,253	-99.515%
2023-07-24	0.079000	0.080000	0.079000	0.080000	0.000%	399	-99.500%
2023-07-21	0.080000	0.084900	0.080000	0.080000	-4.875%	14,080	-99.500%
2023-07-20	0.080000	0.084100	0.080000	0.084100	+0.119%	2,189	-99.524%
2023-07-19	0.080000	0.084000	0.080000	0.084000	+5.000%	5,150	-99.524%
2023-07-18	0.080000	0.080000	0.079899	0.080000	-4.077%	130,139	-99.500%
2023-07-17	0.080800	0.083400	0.070000	0.083400	+4.250%	14,136	-99.520%
2023-07-14	0.078100	0.080000	0.078100	0.080000	0.000%	12,700	-99.500%
2023-07-13	0.070000	0.080000	0.070000	0.080000	+14.286%	5,583	-99.500%
2023-07-12	0.075000	0.075000	0.070000	0.070000	-12.500%	3,520	-99.429%
2023-07-11	0.069800	0.080000	0.069800	0.080000	0.000%	200	-99.500%
2023-07-06	0.080000	0.080000	0.077700	0.080000	+2.564%	5,300	-99.500%
2023-07-05	0.070000	0.078000	0.070000	0.078000	-2.500%	4,000	-99.487%
2023-07-03	0.080000	0.080000	0.080000	0.080000	+26.183%	2,210	-99.500%
2023-06-30	0.063400	0.063400	0.063400	0.063400	-2.462%	710	-99.369%
2023-06-29	0.065000	0.070000	0.065000	0.065000	-7.010%	4,584	-99.385%
2023-06-28	0.070000	0.080000	0.050000	0.069900	-12.625%	162,671	-99.428%
2023-06-27	0.078400	0.080000	0.042600	0.080000	0.000%	1,804	-99.500%
2023-06-20	0.080000	0.080000	0.080000	0.080000	+0.125%	451	-99.500%
2023-06-16	0.053000	0.080000	0.053000	0.079900	+13.656%	4,219	-99.499%
2023-06-15	0.070200	0.070300	0.070200	0.070300	+0.429%	1,196	-99.431%
2023-06-14	0.070000	0.070000	0.070000	0.070000	+7.692%	101	-99.429%
2023-06-12	0.061300	0.070000	0.054751	0.065000	-7.539%	3,440	-99.385%
2023-06-08	0.070300	0.070300	0.070300	0.070300	0.000%	300	-99.431%
2023-06-07	0.060101	0.070300	0.027700	0.070300	+13.023%	4,620	-99.431%
2023-06-06	0.037300	0.079000	0.037300	0.062200	+3.667%	22,478	-99.357%
2023-06-05	0.059900	0.087900	0.059900	0.060000	+631.707%	34,015	-99.333%
2023-06-02	0.035000	0.087900	0.008200	0.008200	-86.333%	37,355	-95.122%
2023-06-01	0.060000	0.077900	0.053600	0.060000	-36.102%	52,025	-99.333%
2023-05-25	0.093900	0.093900	0.093900	0.093900	+4.333%	100	-99.574%
2023-05-24	0.071100	0.094000	0.071100	0.090000	+28.571%	22,036	-99.556%
2023-05-23	0.070000	0.070000	0.070000	0.070000	+9.204%	800	-99.429%
2023-05-18	0.059900	0.067000	0.058400	0.064100	+7.012%	31,300	-99.376%
2023-05-17	0.045000	0.060000	0.044900	0.059900	+33.256%	16,209	-99.332%
2023-05-16	0.051600	0.069000	0.042500	0.044951	-0.109%	66,212	-99.110%
2023-05-15	0.070000	0.073326	0.045000	0.045000	-41.936%	9,000	-99.111%
2023-05-12	0.077501	0.077501	0.077501	0.077501	-3.124%	1,000	-99.484%
2023-05-11	0.079990	0.085000	0.079900	0.080000	-5.882%	10,138	-99.500%
2023-05-10	0.093899	0.093899	0.080000	0.085000	+26.866%	2,816	-99.529%
2023-05-08	0.070000	0.070000	0.061100	0.067000	-4.286%	22,700	-99.403%
2023-05-05	0.060100	0.070750	0.060000	0.070000	+14.754%	32,040	-99.429%
2023-05-03	0.079800	0.079800	0.060000	0.061000	-2.711%	66,397	-99.344%
2023-05-02	0.059899	0.065600	0.059899	0.062700	-10.299%	1,700	-99.362%
2023-05-01	0.084000	0.084000	0.045800	0.069899	+10.775%	2,282	-99.428%
2023-04-28	0.057600	0.075200	0.050400	0.063100	+23.725%	11,002	-99.366%
2023-04-26	0.058200	0.058200	0.051000	0.051000	-1.544%	7,880	-99.216%
2023-04-25	0.055000	0.084000	0.049000	0.051800	0.000%	36,820	-99.228%
2023-04-24	0.083990	0.083990	0.049100	0.051800	-16.317%	45,000	-99.228%
2023-04-21	0.080001	0.081021	0.059034	0.061900	-11.445%	25,300	-99.354%
2023-04-20	0.054791	0.070000	0.054791	0.069900	+19.487%	300	-99.428%
2023-04-19	0.065700	0.065700	0.058500	0.058500	-5.493%	12,680	-99.316%
2023-04-18	0.071900	0.071900	0.061900	0.061900	-14.385%	5,400	-99.354%
2023-04-17	0.077000	0.078000	0.072300	0.072300	-0.138%	1,634	-99.447%
2023-04-14	0.070000	0.090000	0.040000	0.072400	-21.730%	172,888	-99.448%
2023-04-13	0.079000	0.092500	0.050000	0.092500	-2.632%	50,985	-99.568%
2023-04-12	0.098000	0.098000	0.095000	0.095000	-0.105%	108,394	-99.579%
2023-04-11	0.097900	0.098226	0.095100	0.095100	-1.959%	32,199	-99.579%
2023-04-10	0.098001	0.098100	0.097000	0.097000	+1.998%	400	-99.588%
2023-04-06	0.101101	0.101101	0.095000	0.095100	-6.765%	72,545	-99.579%
2023-04-05	0.101100	0.102000	0.101100	0.102000	+0.990%	5,653	-99.608%
2023-04-04	0.100000	0.101100	0.100000	0.101000	+1.000%	19,033	-99.604%
2023-04-03	0.095100	0.101000	0.095100	0.100000	0.000%	21,550	-99.600%
2023-03-31	0.100000	0.100000	0.100000	0.100000	+4.865%	100	-99.600%
2023-03-30	0.095100	0.095361	0.095100	0.095361	-1.230%	8,000	-99.581%
2023-03-29	0.098000	0.098000	0.096549	0.096549	-1.481%	1,609	-99.586%
2023-03-28	0.098000	0.098100	0.098000	0.098000	+0.102%	10,040	-99.592%
2023-03-27	0.096450	0.097900	0.096450	0.097900	0.000%	608	-99.591%
2023-03-24	0.096450	0.097900	0.096450	0.097900	+2.944%	600	-99.591%
2023-03-23	0.085100	0.095100	0.085100	0.095100	+11.751%	14,356	-99.579%
2023-03-22	0.087000	0.087000	0.085100	0.085100	0.000%	9,001	-99.530%
2023-03-21	0.092915	0.092915	0.085100	0.085100	-2.306%	3,996	-99.530%
2023-03-20	0.092000	0.092000	0.085000	0.087109	-5.316%	31,945	-99.541%
2023-03-17	0.092000	0.092000	0.092000	0.092000	0.000%	100	-99.565%
2023-03-16	0.092000	0.092000	0.092000	0.092000	+4.496%	10,049	-99.565%
2023-03-14	0.098480	0.103500	0.085100	0.088042	-11.958%	184,125	-99.546%
2023-03-13	0.085100	0.100000	0.085001	0.100000	+4.202%	8,500	-99.600%
2023-03-10	0.093000	0.095967	0.090400	0.095967	+6.630%	9,030	-99.583%
2023-03-09	0.089899	0.093500	0.087500	0.090000	-0.222%	13,868	-99.556%
2023-03-08	0.099069	0.099069	0.088900	0.090200	+0.222%	42,692	-99.557%
2023-03-07	0.095000	0.095000	0.090000	0.090000	0.000%	5,200	-99.556%
2023-03-03	0.092000	0.095000	0.090000	0.090000	-1.099%	18,500	-99.556%
2023-03-02	0.091000	0.091000	0.091000	0.091000	+6.808%	130	-99.560%
2023-03-01	0.087000	0.087000	0.085000	0.085200	-9.650%	64,677	-99.531%
2023-02-28	0.095000	0.095000	0.085100	0.094300	+1.946%	39,902	-99.576%
2023-02-27	0.100000	0.100000	0.085800	0.092500	-5.516%	28,140	-99.568%
2023-02-24	0.085100	0.100000	0.085100	0.097900	+15.176%	13,707	-99.591%
2023-02-23	0.085000	0.085000	0.085000	0.085000	-0.118%	1,566	-99.529%
2023-02-22	0.088000	0.088000	0.085100	0.085100	-7.096%	18,077	-99.530%
2023-02-21	0.095000	0.095000	0.089000	0.091600	+3.269%	8,947	-99.563%
2023-02-16	0.095000	0.100000	0.085100	0.088700	-10.313%	14,200	-99.549%
2023-02-15	0.098899	0.098899	0.098899	0.098899	-1.101%	830	-99.596%
2023-02-14	0.085000	0.107700	0.085000	0.100000	+23.305%	3,702	-99.600%
2023-02-13	0.085000	0.085100	0.081000	0.081100	-4.588%	14,956	-99.507%
2023-02-10	0.100000	0.100000	0.085000	0.085000	-14.915%	14,415	-99.529%
2023-02-09	0.099900	0.099900	0.099900	0.099900	+8.000%	205	-99.600%
2023-02-08	0.110000	0.110000	0.085000	0.092500	-15.060%	5,737	-99.568%
2023-02-07	0.109600	0.110000	0.092499	0.108900	+30.419%	25,982	-99.633%
2023-02-06	0.084000	0.110000	0.083500	0.083500	+7.742%	10,395	-99.521%
2023-02-03	0.089899	0.089899	0.070000	0.077500	+8.392%	19,931	-99.484%
2023-02-02	0.088900	0.088900	0.070000	0.071500	-4.794%	66,964	-99.441%
2023-02-01	0.080000	0.094001	0.071000	0.075100	-8.078%	70,459	-99.467%
2023-01-31	0.091000	0.091000	0.074000	0.081700	-12.245%	79,123	-99.510%
2023-01-30	0.100000	0.100100	0.080800	0.093100	-22.417%	68,669	-99.570%
2023-01-27	0.090000	0.120000	0.090000	0.120000	+33.333%	29,395	-99.667%
2023-01-26	0.090000	0.097000	0.084300	0.090000	-5.214%	74,128	-99.556%
2023-01-25	0.085000	0.104600	0.077799	0.094951	-4.859%	20,459	-99.579%
2023-01-24	0.089500	0.110000	0.088200	0.099800	+12.768%	26,218	-99.599%
2023-01-23	0.069900	0.088500	0.069900	0.088500	+26.429%	150,668	-99.548%
2023-01-20	0.065000	0.070000	0.060100	0.070000	+16.667%	67,545	-99.429%
2023-01-19	0.067800	0.067800	0.058900	0.060000	-1.316%	43,551	-99.333%
2023-01-18	0.054200	0.080000	0.054200	0.060800	+1.333%	30,351	-99.342%
2023-01-17	0.065000	0.065000	0.059899	0.060000	+1.010%	32,533	-99.333%
2023-01-13	0.058500	0.061826	0.056500	0.059400	+7.804%	28,801	-99.327%
2023-01-12	0.059899	0.059899	0.055000	0.055100	+1.661%	42,067	-99.274%
2023-01-11	0.060101	0.063900	0.048200	0.054200	-7.509%	591,809	-99.262%
2023-01-10	0.071600	0.074800	0.058600	0.058600	-26.750%	213,942	-99.317%
2023-01-09	0.079900	0.080000	0.079900	0.080000	+0.125%	453	-99.500%
2023-01-06	0.063310	0.079900	0.063310	0.079900	0.000%	2,335	-99.499%
2023-01-05	0.080000	0.080000	0.071700	0.079900	-0.125%	26,400	-99.499%
2023-01-04	0.070000	0.080000	0.061000	0.080000	0.000%	38,361	-99.500%
2023-01-03	0.080000	0.080000	0.070000	0.080000	+3.896%	18,328	-99.500%
2022-12-30	0.077900	0.078426	0.074000	0.077000	+16.314%	7,541	-99.481%
2022-12-29	0.055000	0.067300	0.055000	0.066200	+10.333%	41,946	-99.396%
2022-12-28	0.060000	0.061300	0.040000	0.060000	+2.041%	210,303	-99.333%
2022-12-27	0.074900	0.074900	0.055000	0.058800	+50.769%	4,611	-99.320%
2022-12-23	0.039000	0.039000	0.033700	0.039000	0.000%	30,900	-98.974%
2022-12-22	0.040000	0.040000	0.031100	0.039000	-44.365%	328,265	-98.974%
2022-12-21	0.050000	0.070100	0.050000	0.070100	-6.533%	23,207	-99.429%
2022-12-20	0.075000	0.075000	0.075000	0.075000	+10.457%	102	-99.467%
2022-12-19	0.067900	0.067900	0.067900	0.067900	+69.750%	203	-99.411%
2022-12-16	0.040000	0.047500	0.040000	0.040000	-27.260%	14,389	-99.000%
2022-12-15	0.031100	0.054990	0.031100	0.054990	+10.203%	603	-99.273%
2022-12-14	0.040000	0.049899	0.040000	0.049899	+3.740%	1,017	-99.198%
2022-12-13	0.040000	0.050000	0.032200	0.048100	+20.250%	913,210	-99.168%
2022-12-12	0.040000	0.056949	0.040000	0.040000	-32.088%	48,970	-99.000%
2022-12-09	0.058800	0.058900	0.047000	0.058900	+2.435%	5,200	-99.321%
2022-12-08	0.050000	0.059900	0.050000	0.057500	-4.167%	9,388	-99.304%
2022-12-07	0.055000	0.072200	0.048400	0.060000	-3.226%	66,588	-99.333%
2022-12-06	0.043000	0.062000	0.041400	0.062000	+13.553%	7,566	-99.355%
2022-12-05	0.041400	0.075300	0.040000	0.054600	-16.246%	94,652	-99.267%
2022-12-02	0.060000	0.065191	0.060000	0.065191	-18.511%	1,600	-99.386%
2022-11-30	0.041700	0.080000	0.041700	0.080000	+33.109%	7,920	-99.500%
2022-11-29	0.060101	0.060101	0.060101	0.060101	+3.089%	500	-99.334%
2022-11-28	0.059899	0.061100	0.050700	0.058300	+16.600%	60,806	-99.314%
2022-11-25	0.050000	0.050000	0.050000	0.050000	+25.000%	209	-99.200%
2022-11-23	0.060500	0.060500	0.035000	0.040000	-39.850%	32,144	-99.000%
2022-11-22	0.057000	0.069937	0.057000	0.066500	+11.953%	2,862	-99.398%
2022-11-18	0.059000	0.059400	0.048700	0.059400	+69.714%	91,339	-99.327%
2022-11-17	0.050000	0.050000	0.035000	0.035000	-30.000%	5,145	-98.857%
2022-11-16	0.050000	0.059000	0.050000	0.050000	+3.950%	51,326	-99.200%
2022-11-15	0.036000	0.048100	0.030000	0.048100	+10.829%	61,910	-99.168%
2022-11-14	0.030000	0.043400	0.030000	0.043400	-0.230%	9,853	-99.078%
2022-11-11	0.030000	0.044900	0.010000	0.043500	+41.234%	96,495	-99.080%
2022-11-10	0.027900	0.045000	0.018000	0.030800	+2.667%	102,057	-98.701%
2022-11-09	0.030500	0.031000	0.029000	0.030000	-1.639%	157,298	-98.667%
2022-11-08	0.030000	0.035700	0.030000	0.030500	-20.779%	55,611	-98.689%
2022-11-07	0.060000	0.060000	0.030000	0.038500	+10.000%	49,448	-98.961%
2022-11-04	0.059900	0.059900	0.030000	0.035000	+16.667%	41,997	-98.857%
2022-11-03	0.029000	0.031300	0.027600	0.030000	-13.043%	127,445	-98.667%
2022-11-02	0.038601	0.040000	0.028100	0.034500	+18.966%	695,560	-98.841%
2022-11-01	0.025100	0.034900	0.024100	0.029000	-3.333%	40,777	-98.621%
2022-10-31	0.031100	0.033200	0.004000	0.030000	-14.286%	265,351	-98.667%
2022-10-28	0.039700	0.039700	0.034200	0.035000	-12.500%	36,621	-98.857%
2022-10-27	0.037000	0.040000	0.034200	0.040000	-1.235%	6,184	-99.000%
2022-10-26	0.040000	0.040500	0.039400	0.040500	+6.299%	308,720	-99.012%
2022-10-25	0.040000	0.042000	0.037600	0.038100	-3.788%	49,691	-98.950%
2022-10-24	0.038100	0.040000	0.038000	0.039600	+3.937%	15,436	-98.990%
2022-10-21	0.038200	0.040600	0.038100	0.038100	-4.509%	36,067	-98.950%
2022-10-20	0.042000	0.042000	0.039000	0.039899	-0.253%	14,518	-98.997%
2022-10-19	0.039700	0.040000	0.039700	0.040000	+8.108%	3,880	-99.000%
2022-10-18	0.064900	0.064900	0.034200	0.037000	-15.718%	115,558	-98.919%
2022-10-17	0.049900	0.050000	0.043900	0.043900	+9.750%	212,200	-99.089%
2022-10-14	0.044200	0.050700	0.038800	0.040000	-14.712%	301,912	-99.000%
2022-10-13	0.050000	0.050000	0.045000	0.046900	-6.200%	97,127	-99.147%
2022-10-12	0.140000	0.140000	0.045100	0.050000	+13.636%	52,452	-99.200%
2022-10-11	0.044200	0.050400	0.039900	0.044000	-11.469%	83,276	-99.091%
2022-10-10	0.045000	0.049900	0.043000	0.049700	+18.333%	14,458	-99.195%
2022-10-07	0.042000	0.044100	0.040400	0.042000	0.000%	40,940	-99.048%
2022-10-06	0.041900	0.042000	0.041500	0.042000	-15.998%	6,856	-99.048%
2022-10-05	0.048000	0.050000	0.047000	0.049999	+1.008%	9,000	-99.200%
2022-10-04	0.052500	0.052500	0.046000	0.049500	+21.027%	312,468	-99.192%
2022-10-03	0.039800	0.041000	0.039800	0.040900	-18.200%	11,783	-99.022%
2022-09-30	0.041200	0.050100	0.039900	0.050000	+3.950%	221,040	-99.200%
2022-09-29	0.055000	0.064100	0.048100	0.048100	-3.800%	145,150	-99.168%
2022-09-28	0.049800	0.051800	0.045900	0.050000	+0.402%	180,940	-99.200%
2022-09-27	0.057200	0.058000	0.030500	0.049800	-16.162%	371,452	-99.197%
2022-09-26	0.054200	0.060000	0.051100	0.059400	-1.000%	34,678	-99.327%
2022-09-23	0.080000	0.087000	0.051100	0.060000	-26.561%	123,959	-99.333%
2022-09-22	0.080000	0.089899	0.074500	0.081700	+2.125%	586,822	-99.510%
2022-09-21	0.130000	0.130000	0.080000	0.080000	-33.333%	84,743	-99.500%
2022-09-20	0.110800	0.129900	0.080000	0.120000	-31.429%	15,355	-99.667%
2022-09-19	0.170000	0.175700	0.162400	0.175000	+59.091%	3,371	-99.771%
2022-09-16	0.106500	0.110200	0.100000	0.110000	-7.251%	61,975	-99.636%
2022-09-15	0.100000	0.118600	0.100000	0.118600	+24.842%	6,262	-99.663%
2022-09-14	0.100000	0.100000	0.095000	0.095000	-9.265%	5,940	-99.579%
2022-09-13	0.104700	0.104700	0.104700	0.104700	-11.720%	2,188	-99.618%
2022-09-12	0.124700	0.127601	0.118600	0.118600	-4.892%	49,294	-99.663%
2022-09-09	0.082700	0.124700	0.080000	0.124700	+55.875%	36,599	-99.679%
2022-09-08	0.080100	0.098399	0.071101	0.080000	+14.286%	116,826	-99.500%
2022-09-06	0.099900	0.100000	0.070000	0.070000	-30.000%	45,074	-99.429%
2022-09-02	0.088900	0.100000	0.084800	0.100000	+11.111%	37,612	-99.600%
2022-09-01	0.080000	0.100000	0.080000	0.090000	+16.580%	15,002	-99.556%
2022-08-31	0.070000	0.077500	0.070000	0.077200	+7.222%	254,903	-99.482%
2022-08-30	0.062200	0.094300	0.059000	0.072000	-1.774%	154,831	-99.444%
2022-08-29	0.058900	0.073800	0.058900	0.073300	+21.761%	33,350	-99.454%
2022-08-26	0.071200	0.078200	0.060200	0.060200	-9.879%	374	-99.336%
2022-08-25	0.078200	0.078200	0.060000	0.066799	-17.020%	9,658	-99.401%
2022-08-24	0.080600	0.080600	0.080500	0.080500	+17.518%	200	-99.503%
2022-08-23	0.065000	0.070000	0.065000	0.068500	-11.269%	3,204	-99.416%
2022-08-22	0.077300	0.077300	0.077200	0.077200	+0.001%	1,051	-99.482%
2022-08-19	0.082549	0.082549	0.068101	0.077199	+10.600%	970	-99.482%
2022-08-18	0.052200	0.069900	0.052200	0.069800	+34.231%	168,916	-99.427%
2022-08-17	0.079900	0.079900	0.052000	0.052000	+4.000%	3,628	-99.231%
2022-08-16	0.060000	0.060000	0.049900	0.050000	-16.667%	620,693	-99.200%
2022-08-15	0.060000	0.070000	0.050000	0.060000	+0.167%	551,710	-99.333%
2022-08-12	0.051300	0.070000	0.051300	0.059900	+2.921%	27,415	-99.332%
2022-08-11	0.058100	0.058200	0.058100	0.058200	-0.172%	269,489	-99.313%
2022-08-10	0.060000	0.060000	0.057500	0.058300	-4.112%	150,977	-99.314%
2022-08-09	0.071000	0.071000	0.060100	0.060800	-24.000%	224,674	-99.342%
2022-08-08	0.075100	0.080000	0.070000	0.080000	-0.125%	42,159	-99.500%
2022-08-05	0.072700	0.080100	0.072700	0.080100	-19.900%	1,910	-99.501%
2022-08-04	0.090600	0.100000	0.082000	0.100000	+40.252%	60,000	-99.600%
2022-08-03	0.079799	0.079900	0.070000	0.071300	-3.908%	298,600	-99.439%
2022-08-02	0.071300	0.100000	0.071300	0.074200	-3.385%	2,518	-99.461%
2022-07-29	0.070101	0.076800	0.070101	0.076800	-1.285%	2,353	-99.479%
2022-07-25	0.074200	0.077800	0.074200	0.077800	+11.143%	2,695	-99.486%
2022-07-22	0.070000	0.070100	0.070000	0.070000	0.000%	21,900	-99.429%
2022-07-21	0.070800	0.070800	0.070000	0.070000	0.000%	7,600	-99.429%
2022-07-20	0.070000	0.070000	0.070000	0.070000	0.000%	2,200	-99.429%
2022-07-19	0.070000	0.070000	0.070000	0.070000	-6.040%	12,150	-99.429%
2022-07-18	0.080000	0.080200	0.067900	0.074500	-15.629%	149,993	-99.463%
2022-07-15	0.099700	0.099700	0.088300	0.088300	+29.853%	611	-99.547%
2022-07-14	0.070000	0.112000	0.067900	0.068000	-2.996%	15,499	-99.412%
2022-07-13	0.070200	0.070200	0.070100	0.070100	+0.143%	24,493	-99.429%
2022-07-12	0.080000	0.080000	0.070000	0.070000	0.000%	120,118	-99.429%
2022-07-11	0.090000	0.090000	0.070000	0.070000	0.000%	2,100	-99.429%
2022-07-08	0.070800	0.070800	0.070000	0.070000	-22.222%	2,892	-99.429%
2022-07-07	0.100101	0.100698	0.060000	0.090000	+12.500%	16,300	-99.556%
2022-07-05	0.096000	0.096000	0.067900	0.080000	+0.125%	12,408	-99.500%
2022-07-01	0.090000	0.090000	0.075400	0.079900	-15.450%	16,651	-99.499%
2022-06-30	0.100000	0.110700	0.084899	0.094500	-5.500%	13,290	-99.577%
2022-06-29	0.114200	0.114200	0.095100	0.100000	-19.485%	16,417	-99.600%
2022-06-28	0.124200	0.124200	0.124200	0.124200	+12.909%	200	-99.678%
2022-06-23	0.120000	0.120500	0.110000	0.110000	-28.339%	60,309	-99.636%
2022-06-22	0.107450	0.153500	0.103700	0.153500	+40.051%	15,367	-99.739%
2022-06-21	0.110000	0.110000	0.100000	0.109603	-13.151%	10,501	-99.635%
2022-06-17	0.130000	0.130000	0.126200	0.126200	-2.923%	6,964	-99.683%
2022-06-16	0.130000	0.130000	0.130000	0.130000	+4.670%	9,500	-99.692%
2022-06-15	0.140000	0.149001	0.124200	0.124200	-17.200%	2,800	-99.678%
2022-06-14	0.150000	0.150000	0.150000	0.150000	+0.200%	52,369	-99.733%
2022-06-13	0.160000	0.160000	0.149700	0.149700	-0.200%	9,900	-99.733%
2022-06-10	0.161300	0.161300	0.150000	0.150000	-11.765%	1,965	-99.733%
2022-06-09	0.170000	0.170000	0.170000	0.170000	0.000%	181,376	-99.765%
2022-06-08	0.160000	0.179799	0.160000	0.170000	+6.184%	325,274	-99.765%
2022-06-07	0.160000	0.160100	0.160000	0.160100	+0.062%	15,200	-99.750%
2022-06-06	0.180000	0.180000	0.158100	0.160000	-11.111%	1,450	-99.750%
2022-06-03	0.180000	0.180000	0.180000	0.180000	+12.500%	100	-99.778%
2022-05-31	0.228400	0.228400	0.160000	0.160000	-0.062%	15,587	-99.750%
2022-05-26	0.160000	0.168100	0.160000	0.160100	+0.062%	8,115	-99.750%
2022-05-24	0.234700	0.234700	0.160000	0.160000	+6.667%	301	-99.750%
2022-05-23	0.234699	0.234699	0.150000	0.150000	0.000%	9,091	-99.733%
2022-05-20	0.239900	0.240000	0.150000	0.150000	-16.667%	5,146	-99.733%
2022-05-19	0.130000	0.180000	0.130000	0.180000	+7.079%	700	-99.778%
2022-05-18	0.190100	0.190100	0.155900	0.168100	-1.118%	2,767	-99.762%
2022-05-17	0.180000	0.180000	0.170000	0.170000	-5.081%	4,004	-99.765%
2022-05-16	0.179500	0.186652	0.179100	0.179100	-2.388%	3,633	-99.777%
2022-05-13	0.180000	0.183481	0.179699	0.183481	+2.189%	6,177	-99.782%
2022-05-12	0.180100	0.183000	0.179500	0.179550	-10.225%	13,956	-99.777%
2022-05-11	0.180201	0.200000	0.180000	0.200000	-4.762%	9,721	-99.800%
2022-05-10	0.220200	0.220401	0.194700	0.210000	-4.675%	15,367	-99.810%
2022-05-09	0.250000	0.257500	0.220300	0.220300	-12.056%	7,066	-99.818%
2022-05-06	0.250100	0.250500	0.250100	0.250500	+0.040%	1,417	-99.840%
2022-05-05	0.250100	0.258800	0.250100	0.250400	-12.752%	1,861	-99.840%
2022-05-04	0.280200	0.286999	0.279903	0.286999	+1.632%	10,505	-99.861%
2022-05-03	0.300001	0.323851	0.282390	0.282390	-6.648%	16,876	-99.858%
2022-05-02	0.302500	0.302500	0.302500	0.302500	+0.833%	1,605	-99.868%
2022-04-28	0.350000	0.350000	0.300000	0.300000	-14.286%	60,950	-99.867%
2022-04-27	0.359900	0.360000	0.348600	0.350000	-0.313%	11,868	-99.886%
2022-04-26	0.358000	0.358000	0.329000	0.351100	-1.859%	38,515	-99.886%
2022-04-25	0.370000	0.370000	0.350000	0.357750	+2.214%	82,677	-99.888%
2022-04-22	0.370000	0.370000	0.343500	0.350000	-0.596%	63,010	-99.886%
2022-04-21	0.373550	0.373550	0.352100	0.352100	-7.342%	1,100	-99.886%
2022-04-20	0.380000	0.380000	0.380000	0.380000	0.000%	200	-99.895%
2022-04-18	0.352100	0.386200	0.352100	0.380000	0.000%	4,200	-99.895%
2022-04-14	0.370000	0.384800	0.370000	0.380000	+2.288%	14,270	-99.895%
2022-04-13	0.369800	0.373275	0.350000	0.371500	-5.949%	31,182	-99.892%
2022-04-12	0.400000	0.405600	0.395000	0.395000	-3.706%	21,652	-99.899%
2022-04-11	0.400000	0.429000	0.380100	0.410200	+2.321%	36,180	-99.902%
2022-04-07	0.400000	0.400897	0.400000	0.400897	+0.224%	800	-99.900%
2022-04-06	0.400000	0.400000	0.400000	0.400000	-0.125%	366	-99.900%
2022-04-05	0.400000	0.400500	0.400000	0.400500	-1.062%	12,944	-99.900%
2022-04-04	0.400000	0.489700	0.400000	0.404800	+1.200%	1,694	-99.901%
2022-04-01	0.468000	0.468000	0.400000	0.400000	+0.025%	1,195	-99.900%
2022-03-31	0.489800	0.490000	0.376000	0.399900	-0.025%	8,902	-99.900%
2022-03-30	0.450000	0.494900	0.400000	0.400000	-11.091%	7,042	-99.900%
2022-03-29	0.410000	0.449900	0.410000	0.449900	-1.596%	3,163	-99.911%
2022-03-25	0.469000	0.469000	0.457199	0.457199	-7.879%	805	-99.913%
2022-03-24	0.350400	0.496300	0.330400	0.496300	+24.106%	2,501	-99.919%
2022-03-23	0.387900	0.399900	0.387900	0.399900	+5.237%	7,400	-99.900%
2022-03-22	0.366700	0.380000	0.366700	0.380000	+3.627%	1,572	-99.895%
2022-03-18	0.359800	0.380000	0.352490	0.366700	-3.424%	14,913	-99.891%
2022-03-16	0.298400	0.379700	0.257300	0.379700	+26.567%	22,384	-99.895%
2022-03-15	0.309700	0.310000	0.295474	0.300000	-3.101%	27,421	-99.867%
2022-03-14	0.320000	0.328100	0.309600	0.309600	-5.147%	19,240	-99.871%
2022-03-11	0.334200	0.349950	0.310401	0.326400	-16.243%	1,930	-99.877%
2022-03-10	0.389800	0.389800	0.365000	0.389700	+2.566%	5,621	-99.897%
2022-03-09	0.369800	0.390000	0.369800	0.379951	+2.717%	21,998	-99.895%
2022-03-08	0.360000	0.399900	0.310000	0.369900	-0.027%	20,171	-99.892%

.dark-mode .Dt3g27{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dt3g27{ color: #333333; background-color: white; border: 2px solid #333333; }CFIVWCF Acquisition Corp. IV Warrantstock NASDAQ

CFIVW
CF Acquisition Corp. IV Warrant
stock NASDAQ