Dark

CFV
CF Acquisition Corp. V Class A Common Stock
stock NASDAQ

Inactive

Jan 25, 2022

8.52USD-2.405%(-0.21)53,524

Pre-market

0.00USD-100.000%(-8.73)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-25	8.7300	8.7300	8.5200	8.5200	-2.405%	53,524	0.000%
2022-01-24	9.3900	10.0300	8.5100	8.7300	-29.197%	297,540	-2.405%
2022-01-21	9.9800	12.3300	9.1412	12.3300	+31.310%	321,787	-30.900%
2022-01-20	9.2900	9.5199	9.1400	9.3900	+2.961%	26,652	-9.265%
2022-01-19	9.6500	9.6500	9.1000	9.1200	-5.882%	28,175	-6.579%
2022-01-18	9.7400	9.7700	8.7000	9.6900	-0.513%	119,551	-12.074%
2022-01-14	9.7091	9.7799	9.7000	9.7400	+0.317%	1,517	-12.526%
2022-01-13	9.7000	9.7500	9.7000	9.7092	-0.214%	26,907	-12.248%
2022-01-12	9.8400	9.8500	9.7000	9.7300	-0.460%	81,944	-12.436%
2022-01-11	10.0000	10.0000	9.7300	9.7750	-2.250%	44,106	-12.839%
2022-01-10	9.9600	10.1500	9.8300	10.0000	+1.680%	8,239	-14.800%
2022-01-07	9.9600	10.2000	9.8348	9.8348	+0.100%	1,658	-13.369%
2022-01-06	10.1900	10.2000	9.7200	9.8250	-1.057%	14,834	-13.282%
2022-01-05	9.9200	10.5800	9.9200	9.9300	+0.100%	9,473	-14.199%
2022-01-04	9.9500	9.9500	9.9200	9.9201	-0.200%	19,729	-14.114%
2022-01-03	9.8101	9.9400	9.7800	9.9400	+2.474%	45,870	-14.286%
2021-12-31	9.7200	9.7550	9.7000	9.7000	-1.523%	51,274	-12.165%
2021-12-30	9.6344	9.8500	9.6200	9.8500	+1.651%	4,965	-13.503%
2021-12-29	9.6900	9.6900	9.6700	9.6900	-0.103%	8,973	-12.074%
2021-12-28	9.6250	9.7000	9.6250	9.7000	-0.513%	1,812	-12.165%
2021-12-27	9.7500	9.7500	9.7500	9.7500	-2.010%	461	-12.615%
2021-12-23	10.0000	10.0000	9.9000	9.9500	+0.505%	12,301	-14.372%
2021-12-22	9.9950	10.0000	9.8900	9.9000	-0.602%	22,124	-13.939%
2021-12-21	9.9800	9.9900	9.6561	9.9600	-0.250%	11,066	-14.458%
2021-12-20	9.3000	10.0062	9.1501	9.9850	+7.713%	60,243	-14.672%
2021-12-17	9.5150	9.5150	9.0562	9.2700	-0.215%	21,805	-8.091%
2021-12-16	9.5900	9.5900	9.2700	9.2900	-3.581%	26,958	-8.288%
2021-12-15	9.8500	9.8500	9.2900	9.6350	-2.578%	24,418	-11.572%
2021-12-14	9.8900	10.0400	9.8600	9.8900	-0.503%	19,570	-13.852%
2021-12-13	9.9500	10.0400	9.9400	9.9400	+0.607%	17,603	-14.286%
2021-12-10	9.8200	9.9800	9.8200	9.8800	-0.604%	13,617	-13.765%
2021-12-09	10.2100	10.2100	9.8400	9.9400	-0.996%	34,917	-14.286%
2021-12-08	9.8000	10.5900	9.5765	10.0400	+5.684%	184,628	-15.139%
2021-12-07	9.5000	9.7388	9.4545	9.5000	-0.524%	18,753	-10.316%
2021-12-06	9.7750	9.7750	9.5500	9.5500	-3.530%	52,171	-10.785%
2021-12-03	9.9600	9.9600	9.7900	9.8995	-0.707%	42,169	-13.935%
2021-12-02	9.9600	9.9800	9.9500	9.9700	0.000%	740,032	-14.544%
2021-12-01	9.9800	9.9800	9.9501	9.9700	0.000%	225,613	-14.544%
2021-11-30	9.9650	9.9700	9.9650	9.9700	-0.100%	131,870	-14.544%
2021-11-29	9.9800	9.9900	9.9600	9.9800	+0.201%	615,878	-14.629%
2021-11-26	10.0000	10.0000	9.9600	9.9600	-0.200%	18,590	-14.458%
2021-11-24	9.9800	9.9800	9.9600	9.9800	0.000%	122,258	-14.629%
2021-11-23	9.9800	9.9800	9.9700	9.9800	+0.100%	14,424	-14.629%
2021-11-22	9.9701	9.9800	9.9600	9.9700	0.000%	168,780	-14.544%
2021-11-19	9.9800	9.9800	9.9699	9.9700	-0.100%	38,600	-14.544%
2021-11-18	9.9700	9.9800	9.9600	9.9800	+0.201%	27,001	-14.629%
2021-11-17	9.9500	9.9800	9.9500	9.9600	-0.200%	127,222	-14.458%
2021-11-16	9.9700	9.9800	9.9675	9.9800	0.000%	45,181	-14.629%
2021-11-15	9.9700	9.9800	9.9700	9.9800	+0.402%	58,705	-14.629%
2021-11-12	9.9400	9.9600	9.9400	9.9400	+0.101%	7,864	-14.286%
2021-11-11	9.9500	9.9500	9.9300	9.9300	-0.151%	108,968	-14.199%
2021-11-10	9.9400	9.9500	9.9400	9.9450	+0.050%	19,723	-14.329%
2021-11-09	9.9411	9.9500	9.9400	9.9400	+0.202%	11,140	-14.286%
2021-11-08	9.9200	9.9500	9.9200	9.9200	-0.201%	77,822	-14.113%
2021-11-05	9.9400	9.9500	9.9300	9.9400	+0.191%	17,876	-14.286%
2021-11-04	9.9200	9.9400	9.9200	9.9211	-0.240%	170,766	-14.122%
2021-11-03	9.9400	9.9500	9.9300	9.9450	+0.050%	86,450	-14.329%
2021-11-02	9.9400	9.9486	9.9400	9.9400	-0.101%	109,825	-14.286%
2021-11-01	9.9411	9.9500	9.9400	9.9500	0.000%	13,051	-14.372%
2021-10-29	9.9500	9.9500	9.9400	9.9500	+0.101%	22,175	-14.372%
2021-10-28	9.9400	9.9500	9.9300	9.9400	0.000%	36,133	-14.286%
2021-10-27	9.9400	9.9401	9.9350	9.9400	+0.101%	19,044	-14.286%
2021-10-26	9.9300	10.0400	9.9100	9.9300	-0.001%	292,254	-14.199%
2021-10-25	9.9100	9.9310	9.9100	9.9301	+0.203%	7,347	-14.200%
2021-10-22	9.9174	9.9200	9.9100	9.9100	-0.101%	24,206	-14.026%
2021-10-21	9.9000	9.9200	9.9000	9.9200	+0.101%	51,001	-14.113%
2021-10-20	9.9003	9.9300	9.9000	9.9100	+0.101%	67,925	-14.026%
2021-10-19	9.9200	9.9299	9.8900	9.9000	-0.266%	144,798	-13.939%
2021-10-18	9.9264	9.9264	9.9264	9.9264	+0.165%	195	-14.168%
2021-10-15	9.9300	9.9300	9.9100	9.9100	0.000%	12,726	-14.026%
2021-10-14	9.9100	9.9300	9.9100	9.9100	-0.201%	47,380	-14.026%
2021-10-13	9.9400	9.9400	9.9300	9.9300	+0.303%	817	-14.199%
2021-10-12	9.9000	9.9300	9.9000	9.9000	-0.101%	50,739	-13.939%
2021-10-11	9.9100	9.9100	9.9000	9.9100	+0.050%	2,502	-14.026%
2021-10-08	9.8700	9.9300	9.8700	9.9050	0.000%	22,758	-13.983%
2021-10-07	9.9000	9.9150	9.8800	9.9050	-0.049%	7,897	-13.983%
2021-10-06	9.9100	9.9100	9.9009	9.9099	-0.051%	15,830	-14.025%
2021-10-05	9.9050	9.9200	9.8950	9.9150	+0.253%	11,826	-14.070%
2021-10-04	9.9050	9.9300	9.8800	9.8900	-0.100%	8,462	-13.852%
2021-10-01	9.9200	9.9300	9.8853	9.8999	-0.001%	33,648	-13.939%
2021-09-30	9.8700	9.9000	9.8700	9.9000	+0.101%	40,050	-13.939%
2021-09-29	9.8800	9.9000	9.8800	9.8900	+0.101%	3,492	-13.852%
2021-09-28	9.8843	9.9000	9.8600	9.8800	+0.203%	17,050	-13.765%
2021-09-27	9.8800	9.8800	9.8400	9.8600	-0.202%	9,625	-13.590%
2021-09-24	9.8800	9.8800	9.8700	9.8800	0.000%	2,551	-13.765%
2021-09-23	9.8700	9.9000	9.8700	9.8800	-0.051%	4,411	-13.765%
2021-09-22	9.9200	9.9200	9.8500	9.8850	-0.303%	536,555	-13.809%
2021-09-21	9.9000	9.9150	9.8900	9.9150	+0.354%	496,399	-14.070%
2021-09-20	9.8650	9.8800	9.8500	9.8800	0.000%	13,607	-13.765%
2021-09-17	9.8600	9.8800	9.8500	9.8800	+0.203%	8,854	-13.765%
2021-09-16	9.8400	9.9000	9.8400	9.8600	-0.202%	8,040	-13.590%
2021-09-15	9.8300	9.8900	9.8300	9.8800	-0.101%	3,684	-13.765%
2021-09-14	9.8520	9.8900	9.8300	9.8900	0.000%	3,968	-13.852%
2021-09-13	9.8726	9.8900	9.8300	9.8900	0.000%	14,464	-13.852%
2021-09-10	9.9000	9.9000	9.8400	9.8900	+0.405%	1,011,625	-13.852%
2021-09-09	9.8500	9.8900	9.8500	9.8501	+0.103%	11,149	-13.503%
2021-09-08	9.8300	9.8600	9.8200	9.8400	+0.101%	9,863	-13.415%
2021-09-07	9.8499	9.8600	9.8300	9.8301	-0.202%	168,686	-13.327%
2021-09-03	9.8000	9.8600	9.8000	9.8500	+0.203%	19,885	-13.503%
2021-09-02	9.8400	9.8400	9.8000	9.8300	+0.306%	6,668	-13.327%
2021-09-01	9.8400	9.8400	9.8000	9.8000	0.000%	3,696	-13.061%
2021-08-31	9.8296	9.8300	9.7900	9.8000	+0.102%	19,626	-13.061%
2021-08-30	9.8200	9.8600	9.7900	9.7900	-0.407%	162,503	-12.972%
2021-08-27	9.8500	9.8800	9.8100	9.8300	-0.607%	8,284	-13.327%
2021-08-26	9.9000	9.9000	9.8500	9.8900	+0.203%	2,571	-13.852%
2021-08-25	9.8000	9.8700	9.8000	9.8700	+0.714%	14,449	-13.678%
2021-08-24	9.8638	9.8700	9.7900	9.8000	-0.254%	55,673	-13.061%
2021-08-23	9.8242	9.8500	9.7900	9.8250	+0.255%	30,442	-13.282%
2021-08-20	9.8000	9.8150	9.8000	9.8000	-0.305%	1,189	-13.061%
2021-08-19	9.8000	9.8300	9.8000	9.8300	+0.204%	78,342	-13.327%
2021-08-18	9.8600	9.8600	9.8000	9.8100	-0.305%	77,994	-13.150%
2021-08-17	9.9500	9.9500	9.8000	9.8400	+0.408%	125,211	-13.415%
2021-08-16	9.8100	9.8200	9.8000	9.8000	-0.204%	29,534	-13.061%
2021-08-13	9.8200	9.8200	9.8200	9.8200	-0.102%	130,763	-13.238%
2021-08-12	9.8300	9.8500	9.8250	9.8300	0.000%	457,995	-13.327%
2021-08-11	9.8100	9.8500	9.8100	9.8300	+0.204%	117,857	-13.327%
2021-08-10	9.8300	9.8500	9.8100	9.8100	-0.356%	261,293	-13.150%
2021-08-09	9.8500	9.8500	9.8300	9.8450	+0.126%	13,889	-13.459%
2021-08-06	9.8200	9.8500	9.8200	9.8326	-0.075%	20,575	-13.349%
2021-08-05	9.8200	9.8700	9.8200	9.8400	0.000%	224,034	-13.415%
2021-08-04	9.8200	9.8400	9.8100	9.8400	+0.204%	12,280	-13.415%
2021-08-03	9.8300	9.8400	9.8100	9.8200	-0.203%	46,962	-13.238%
2021-08-02	9.8400	9.8400	9.8300	9.8400	0.000%	11,857	-13.415%
2021-07-30	9.8400	9.8400	9.8300	9.8400	0.000%	34,406	-13.415%
2021-07-29	9.8500	9.8500	9.8300	9.8400	+0.102%	6,503	-13.415%
2021-07-28	9.8500	9.8500	9.8300	9.8300	0.000%	2,843	-13.327%
2021-07-27	9.8400	9.8400	9.8300	9.8300	-0.304%	2,193	-13.327%
2021-07-26	9.8700	9.8700	9.8400	9.8600	+0.102%	913,832	-13.590%
2021-07-23	9.8600	9.8600	9.8500	9.8500	-0.101%	9,106	-13.503%
2021-07-22	9.8500	9.8800	9.8300	9.8600	+0.305%	613,588	-13.590%
2021-07-21	9.8800	9.9000	9.8100	9.8300	-0.304%	27,123	-13.327%
2021-07-20	9.8200	9.8800	9.8000	9.8600	+0.612%	396,595	-13.590%
2021-07-19	9.8300	9.8500	9.7700	9.8000	-0.609%	305,730	-13.061%
2021-07-16	9.8500	9.8700	9.8500	9.8600	+0.051%	24,697	-13.590%
2021-07-15	9.8600	9.8600	9.8500	9.8550	+0.051%	15,621	-13.546%
2021-07-14	9.8300	9.8600	9.8300	9.8500	+0.102%	86,805	-13.503%
2021-07-13	9.8700	9.8700	9.8400	9.8400	-0.304%	142,466	-13.415%
2021-07-12	9.8600	9.8700	9.8500	9.8700	+0.101%	75,338	-13.678%
2021-07-09	9.8800	9.8800	9.8400	9.8600	+0.102%	130,531	-13.590%
2021-07-08	9.8600	9.8750	9.8500	9.8500	-0.203%	188,702	-13.503%
2021-07-07	9.8700	9.8700	9.8600	9.8700	+0.101%	363,039	-13.678%
2021-07-06	9.8700	9.8900	9.8500	9.8600	+1.494%	2,927,398	-13.590%
2021-07-02	9.7800	9.7800	9.7149	9.7149	+0.050%	3,341	-12.300%
2021-07-01	9.9000	9.9000	9.7100	9.7100	-1.634%	10,980	-12.255%
2021-06-30	9.8713	9.8713	9.8713	9.8713	+0.625%	118	-13.689%
2021-06-28	9.8150	9.8800	9.7900	9.8100	+1.030%	27,879	-13.150%
2021-06-25	9.7800	9.7900	9.7100	9.7100	-2.314%	41,369	-12.255%
2021-06-22	9.7100	9.9400	9.7100	9.9400	+2.474%	53,955	-14.286%
2021-06-21	9.7000	9.7000	9.7000	9.7000	-0.206%	193	-12.165%
2021-06-18	9.7100	9.7200	9.7100	9.7200	0.000%	2,411	-12.346%
2021-06-17	9.7000	9.7200	9.6900	9.7200	+0.206%	2,990	-12.346%
2021-06-16	9.6800	9.7000	9.6800	9.7000	+0.207%	9,810	-12.165%
2021-06-15	9.7000	9.7000	9.6800	9.6800	-0.412%	650	-11.983%
2021-06-14	9.6800	9.7200	9.6580	9.7200	+0.517%	26,733	-12.346%
2021-06-11	9.6700	9.6800	9.6700	9.6700	-0.719%	11,711	-11.892%
2021-06-09	9.7150	9.7400	9.6900	9.7400	+0.206%	2,579	-12.526%
2021-06-08	9.7300	9.7300	9.6900	9.7200	-0.205%	4,802	-12.346%
2021-06-04	9.7300	9.7400	9.7300	9.7400	+0.516%	210,798	-12.526%
2021-06-03	9.6700	9.6900	9.6500	9.6900	+0.415%	23,111	-12.074%
2021-06-02	9.6200	9.6750	9.6100	9.6500	-0.310%	102,301	-11.710%
2021-06-01	9.6400	9.6800	9.6400	9.6800	+0.103%	3,091	-11.983%
2021-05-28	9.6300	9.6700	9.6000	9.6700	-0.103%	2,594	-11.892%
2021-05-27	9.6550	9.6900	9.6150	9.6800	-0.206%	19,371	-11.983%
2021-05-26	9.7425	9.7900	9.7000	9.7000	-0.919%	1,000	-12.165%
2021-05-21	9.6200	9.7900	9.6200	9.7900	+0.307%	1,722	-12.972%
2021-05-20	9.7600	9.7600	9.7600	9.7600	+0.931%	636	-12.705%
2021-05-19	9.6700	9.6700	9.6700	9.6700	-0.821%	88,837	-11.892%
2021-05-18	9.7500	9.7500	9.7500	9.7500	-0.510%	9,000	-12.615%
2021-05-17	9.7450	9.8000	9.7450	9.8000	0.000%	5,238	-13.061%
2021-05-14	9.7900	9.8000	9.7900	9.8000	-0.204%	2,758	-13.061%
2021-05-13	9.8200	9.8200	9.8200	9.8200	-0.305%	358	-13.238%
2021-05-12	9.8600	9.9000	9.8300	9.8500	-0.101%	123,200	-13.503%
2021-05-11	9.8300	9.9500	9.8100	9.8600	+0.305%	1,202	-13.590%
2021-05-10	9.8300	9.8400	9.8200	9.8300	+0.102%	8,002	-13.327%
2021-05-07	9.8000	9.9500	9.7500	9.8200	-0.203%	21,208	-13.238%
2021-05-06	9.8100	9.9400	9.8000	9.8400	+0.306%	252,128	-13.415%
2021-05-05	9.7600	9.8200	9.7600	9.8100	+0.512%	3,861	-13.150%
2021-05-04	9.8200	9.8300	9.7600	9.7600	-1.414%	5,600	-12.705%
2021-05-03	9.8300	9.9000	9.8300	9.9000	+0.508%	6,002	-13.939%
2021-04-30	9.7800	9.9800	9.7800	9.8500	+0.102%	38,599	-13.503%
2021-04-29	9.8000	9.8400	9.7800	9.8400	+0.408%	33,667	-13.415%
2021-04-28	9.7900	9.8000	9.7600	9.8000	+0.102%	15,898	-13.061%
2021-04-27	9.8000	9.8000	9.7900	9.7900	-0.102%	2,360	-12.972%
2021-04-22	9.8000	9.8000	9.8000	9.8000	-0.709%	5,635	-13.061%
2021-04-14	9.9900	10.0000	9.8700	9.8700	-1.003%	25,114	-13.678%
2021-04-13	9.9700	9.9700	9.9700	9.9700	+0.707%	434	-14.544%
2021-04-12	9.8865	9.9000	9.8500	9.9000	+0.202%	13,467	-13.939%
2021-04-09	9.9000	9.9600	9.7700	9.8800	+0.816%	100,917	-13.765%
2021-04-08	9.7713	9.8000	9.7713	9.8000	+1.163%	11,101	-13.061%
2021-04-07	9.6873	9.6873	9.6873	9.6873	-2.640%	120	-12.050%
2021-04-06	9.9000	9.9500	9.9000	9.9500	+0.505%	10,100	-14.372%
2021-04-05	9.9000	9.9000	9.9000	9.9000	+0.385%	6	-13.939%
2021-03-30	9.8620	9.8620	9.8620	9.8620	-0.384%	186	-13.608%
2021-03-26	9.9000	9.9000	9.9000	9.9000	0.000%	100	-13.939%

.dark-mode .V7jZdq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V7jZdq{ color: #333333; background-color: white; border: 2px solid #333333; }CFVCF Acquisition Corp. V Class A Common Stockstock NASDAQ

CFV
CF Acquisition Corp. V Class A Common Stock
stock NASDAQ