Dark

CHFW
Consonance-HFW Acquisition Corp.
stock NYSEAMERICAN

Inactive

Aug 11, 2021

9.79USD+2.086%(+0.20)29,822

Pre-market

0.00USD-100.000%(-9.59)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-11	9.9000	9.9000	9.7000	9.7900	+2.086%	29,822	0.000%
2021-08-10	9.4000	9.6000	9.3900	9.5900	-0.208%	10,207	+2.086%
2021-08-09	9.7000	9.7000	9.6100	9.6100	-0.415%	10,050	+1.873%
2021-08-06	9.4400	9.9460	9.4200	9.6500	+2.336%	66,699	+1.451%
2021-08-05	9.2500	9.6400	9.1000	9.4297	-5.419%	50,373	+3.821%
2021-08-04	9.9700	9.9800	9.9700	9.9700	0.000%	31,385	-1.805%
2021-08-03	9.9700	9.9800	9.9650	9.9700	0.000%	360,224	-1.805%
2021-08-02	9.9700	9.9800	9.9600	9.9700	0.000%	43,406	-1.805%
2021-07-30	9.9650	9.9700	9.9600	9.9700	+0.100%	25,462	-1.805%
2021-07-29	9.9600	9.9650	9.9600	9.9600	0.000%	28,068	-1.707%
2021-07-28	9.9600	9.9650	9.9600	9.9600	-0.100%	33,316	-1.707%
2021-07-27	9.9600	9.9800	9.9600	9.9700	-0.100%	62,692	-1.805%
2021-07-26	9.9700	9.9800	9.9600	9.9800	+0.100%	702,673	-1.904%
2021-07-23	9.9600	9.9700	9.9600	9.9700	+0.201%	26,856	-1.805%
2021-07-22	9.9500	9.9500	9.9500	9.9500	-0.100%	6,251	-1.608%
2021-07-21	9.9600	9.9750	9.9500	9.9600	+0.101%	121,750	-1.707%
2021-07-20	9.9600	9.9679	9.9500	9.9500	-0.100%	149,475	-1.608%
2021-07-19	9.9500	9.9600	9.9500	9.9600	+0.101%	73,529	-1.707%
2021-07-16	9.9300	9.9500	9.9300	9.9500	+0.101%	54,872	-1.608%
2021-07-15	9.9400	9.9500	9.9300	9.9400	0.000%	225,385	-1.509%
2021-07-14	9.9500	9.9600	9.9400	9.9400	0.000%	55,855	-1.509%
2021-07-13	9.9400	9.9400	9.9300	9.9400	+0.202%	1,266	-1.509%
2021-07-12	9.9300	9.9500	9.9200	9.9200	-0.101%	25,762	-1.310%
2021-07-09	9.9400	9.9400	9.9300	9.9300	-0.101%	2,450	-1.410%
2021-07-08	9.9100	9.9500	9.9100	9.9400	+0.202%	53,329	-1.509%
2021-07-07	9.9100	9.9200	9.9100	9.9200	+0.202%	10,033	-1.310%
2021-07-06	9.9400	9.9454	9.9000	9.9000	-0.302%	92,147	-1.111%
2021-07-02	9.9799	9.9799	9.9300	9.9300	-0.101%	1,516	-1.410%
2021-07-01	9.9400	9.9400	9.9300	9.9400	+0.076%	26,002	-1.509%
2021-06-30	9.9325	9.9325	9.9325	9.9325	+0.227%	408	-1.435%
2021-06-28	9.9100	9.9100	9.9000	9.9100	-0.050%	4,690	-1.211%
2021-06-24	9.9190	9.9190	9.9150	9.9150	+0.131%	990	-1.261%
2021-06-22	9.9000	9.9020	9.9000	9.9020	-0.039%	10,531	-1.131%
2021-06-21	9.8990	9.9059	9.8990	9.9059	-0.041%	741	-1.170%
2021-06-18	9.9000	9.9100	9.9000	9.9100	-0.101%	587	-1.211%
2021-06-17	9.9000	9.9200	9.9000	9.9200	+0.202%	1,536	-1.310%
2021-06-16	9.9000	9.9000	9.9000	9.9000	-0.101%	995	-1.111%
2021-06-15	9.9000	9.9600	9.8900	9.9100	+0.101%	20,092	-1.211%
2021-06-14	9.9199	9.9200	9.8900	9.9000	-0.001%	4,418	-1.111%
2021-06-11	9.9000	9.9001	9.9000	9.9001	+0.102%	3,111	-1.112%
2021-06-10	9.8999	9.9400	9.8900	9.8900	+0.051%	4,500	-1.011%
2021-06-09	9.8900	9.8900	9.8850	9.8850	+0.051%	1,406	-0.961%
2021-06-08	9.9000	9.9000	9.8800	9.8800	-0.020%	2,176	-0.911%
2021-06-07	9.8900	9.8900	9.8800	9.8820	-0.081%	1,744	-0.931%
2021-06-04	9.8900	9.8900	9.8883	9.8900	0.000%	862	-1.011%
2021-06-03	9.8600	9.8900	9.8600	9.8900	+0.203%	153,006	-1.011%
2021-06-02	9.8300	9.8800	9.8300	9.8700	+0.203%	79,261	-0.811%
2021-06-01	9.8600	9.8900	9.8400	9.8500	-0.203%	29,886	-0.609%
2021-05-28	9.8700	9.8700	9.8600	9.8700	0.000%	4,900	-0.811%
2021-05-27	9.8800	9.8800	9.8646	9.8700	-0.202%	5,476	-0.811%
2021-05-26	9.9400	9.9400	9.8800	9.8900	-0.101%	3,117	-1.011%
2021-05-25	9.9400	9.9400	9.8800	9.9000	+0.202%	19,567	-1.111%
2021-05-24	9.8500	9.8800	9.8500	9.8800	+0.305%	10,577	-0.911%
2021-05-21	9.8802	9.8950	9.8500	9.8500	0.000%	13,125	-0.609%
2021-05-20	9.8500	9.8500	9.8500	9.8500	-0.905%	245	-0.609%
2021-05-19	9.8751	9.9400	9.8700	9.9400	+0.506%	5,737	-1.509%
2021-05-17	9.9300	9.9300	9.8500	9.8900	0.000%	2,069	-1.011%
2021-05-14	9.8600	9.8900	9.8600	9.8900	+0.203%	2,990	-1.011%
2021-05-13	9.8700	9.8700	9.8650	9.8700	0.000%	9,646	-0.811%
2021-05-12	9.8800	9.8900	9.8500	9.8700	+0.203%	4,964	-0.811%
2021-05-11	9.8500	9.8700	9.8500	9.8500	-0.027%	3,454	-0.609%
2021-05-10	9.8500	9.8800	9.8500	9.8527	+0.027%	5,144	-0.636%
2021-05-07	9.8700	9.8700	9.8400	9.8500	0.000%	4,545	-0.609%
2021-05-06	9.9600	9.9600	9.8400	9.8500	-0.404%	104,724	-0.609%
2021-05-05	9.9800	9.9000	9.8900	9.8900	+0.101%	32,240	-1.011%
2021-05-04	9.9400	9.9400	9.8600	9.8800	+0.032%	6,686	-0.911%
2021-05-03	9.8768	9.8768	9.8768	9.8768	+0.272%	196	-0.879%
2021-04-30	9.9000	9.9000	9.8500	9.8500	-0.101%	93,819	-0.609%
2021-04-29	9.9000	9.9000	9.8600	9.8600	-0.404%	11,722	-0.710%
2021-04-28	9.8500	9.9000	9.8200	9.9000	+0.712%	44,349	-1.111%
2021-04-27	9.8400	9.8700	9.8200	9.8300	0.000%	45,866	-0.407%
2021-04-26	9.9200	9.9300	9.8200	9.8300	-0.907%	12,613	-0.407%
2021-04-23	9.9000	9.9200	9.8950	9.9200	+0.405%	6,120	-1.310%
2021-04-22	9.8800	9.9500	9.8200	9.8800	0.000%	34,688	-0.911%
2021-04-21	9.8636	9.9000	9.8050	9.8800	0.000%	23,277	-0.911%
2021-04-20	9.8800	9.9100	9.8600	9.8800	+0.203%	30,255	-0.911%
2021-04-19	9.8900	9.9400	9.8500	9.8600	-0.805%	56,032	-0.710%
2021-04-16	9.9700	10.0000	9.8500	9.9400	+0.914%	63,122	-1.509%
2021-04-15	10.0100	10.0100	9.8500	9.8500	-0.304%	147,570	-0.609%
2021-04-14	9.9477	10.0300	9.8800	9.8800	-0.202%	7,322	-0.911%
2021-04-13	10.1499	10.1499	9.8180	9.9000	-2.367%	3,435	-1.111%
2021-04-12	9.8000	10.1400	9.8000	10.1400	+1.807%	16,318	-3.452%
2021-04-09	9.8000	9.9800	9.8000	9.9600	+1.633%	5,407	-1.707%
2021-04-08	9.7800	9.8000	9.7800	9.8000	+0.410%	1,193	-0.102%
2021-04-07	9.7800	9.8000	9.7600	9.7600	-0.153%	7,024	+0.307%
2021-04-06	9.6200	9.8300	9.6200	9.7750	+0.153%	6,745	+0.153%
2021-04-05	9.7834	9.7834	9.7600	9.7601	+0.104%	1,280	+0.306%
2021-04-01	9.6700	9.8300	9.6700	9.7500	+1.351%	110,743	+0.410%
2021-03-31	9.6500	9.6500	9.5600	9.6200	-1.636%	16,780	+1.767%
2021-03-30	9.7000	9.8500	9.7000	9.7800	+0.825%	4,155	+0.102%
2021-03-29	9.7000	9.7500	9.6211	9.7000	0.000%	5,349	+0.928%
2021-03-26	9.6500	9.7500	9.6500	9.7000	+0.207%	39,999	+0.928%
2021-03-25	9.5500	9.7500	9.5500	9.6800	+0.833%	8,309	+1.136%
2021-03-24	9.7800	9.8000	9.6000	9.6000	-2.538%	10,646	+1.979%
2021-03-23	9.8500	9.8800	9.8500	9.8500	-0.101%	23,539	-0.609%
2021-03-22	9.9550	9.9550	9.8600	9.8600	-0.755%	2,097	-0.710%
2021-03-19	9.9350	9.9350	9.9350	9.9350	+0.354%	138	-1.459%
2021-03-18	10.0000	10.0000	9.8601	9.9000	+0.202%	1,543	-1.111%
2021-03-17	9.9000	9.9699	9.8100	9.8800	-0.403%	8,049	-0.911%
2021-03-16	9.9200	9.9300	9.9200	9.9200	-0.475%	1,891	-1.310%
2021-03-15	9.8000	9.9700	9.8000	9.9673	+0.174%	1,489	-1.779%
2021-03-12	9.8695	9.9500	9.8695	9.9500	-0.301%	9,686	-1.608%
2021-03-11	9.8900	9.9964	9.8900	9.9800	+1.114%	11,565	-1.904%
2021-03-10	10.0000	10.0400	9.8700	9.8700	0.000%	9,709	-0.811%
2021-03-09	9.9501	10.0000	9.8500	9.8700	-0.604%	48,362	-0.811%
2021-03-08	9.9000	10.0200	9.9000	9.9300	-0.201%	4,111	-1.410%
2021-03-05	10.0500	10.0500	9.9000	9.9500	0.000%	23,714	-1.608%
2021-03-04	10.0500	10.0500	9.9100	9.9500	-0.995%	44,399	-1.608%
2021-03-03	10.0501	10.1000	10.0500	10.0500	0.000%	17,161	-2.587%
2021-03-02	10.2000	10.2000	9.9100	10.0500	-0.790%	44,983	-2.587%
2021-03-01	10.2500	10.2500	9.8900	10.1300	-0.590%	43,176	-3.356%
2021-02-26	10.2500	10.2500	10.1900	10.1901	-0.778%	23,394	-3.926%
2021-02-25	10.2501	10.4000	10.2501	10.2700	-1.250%	58,043	-4.674%
2021-02-24	10.2800	10.4800	10.2800	10.4000	+0.483%	38,772	-5.865%
2021-02-23	10.3000	10.6000	10.2100	10.3500	-0.097%	124,142	-5.411%
2021-02-22	10.6100	10.7500	10.3600	10.3600	-2.356%	129,006	-5.502%
2021-02-19	10.6000	10.6800	10.5101	10.6100	+0.760%	28,340	-7.729%
2021-02-18	11.0000	11.0000	10.4800	10.5300	-1.033%	182,268	-7.028%
2021-02-17	10.8700	10.8700	10.4300	10.6399	-0.095%	18,674	-7.988%
2021-02-16	11.4000	11.4000	10.3700	10.6500	+1.622%	42,648	-8.075%
2021-02-12	10.3300	10.5000	10.3300	10.4800	+1.550%	48,171	-6.584%
2021-02-11	10.4300	10.4300	10.2500	10.3200	+0.194%	41,374	-5.136%
2021-02-10	10.8600	10.8600	10.3000	10.3000	-0.483%	70,264	-4.951%
2021-02-09	10.3800	10.4000	10.3100	10.3500	+0.485%	26,820	-5.411%
2021-02-08	10.6400	10.6400	10.3000	10.3000	-0.194%	69,121	-4.951%
2021-02-05	10.4100	10.4100	10.3000	10.3200	-0.578%	32,603	-5.136%
2021-02-04	10.4000	10.5800	10.3800	10.3800	+0.290%	7,991	-5.684%
2021-02-03	10.4399	10.4700	10.3000	10.3500	-0.481%	11,236	-5.411%
2021-02-02	10.4800	10.5900	10.3800	10.4000	0.000%	14,019	-5.865%
2021-02-01	10.2500	10.6500	10.2500	10.4000	-2.439%	6,048	-5.865%
2021-01-29	10.2520	10.6600	10.1100	10.6600	+4.407%	109,959	-8.161%
2021-01-28	10.6600	10.6600	10.2000	10.2100	-0.777%	8,072	-4.114%
2021-01-27	10.3000	10.3200	10.1400	10.2900	-0.097%	59,368	-4.859%
2021-01-26	10.3100	10.3902	10.2100	10.3000	-0.723%	17,742	-4.951%
2021-01-25	10.4500	10.4500	10.3000	10.3750	-0.240%	57,789	-5.639%
2021-01-22	10.3800	10.4500	10.3500	10.4000	+0.775%	6,029	-5.865%
2021-01-21	10.1200	10.3800	10.1000	10.3200	-0.097%	14,629	-5.136%
2021-01-20	10.1800	10.3300	10.1700	10.3300	+0.194%	4,391	-5.227%
2021-01-19	10.3000	10.3100	10.2842	10.3100	+0.881%	6,706	-5.044%
2021-01-15	10.3300	10.3300	10.2100	10.2200	+0.196%	12,392	-4.207%
2021-01-14	10.3400	10.3400	10.1500	10.2000	-0.488%	2,683	-4.020%
2021-01-13	10.1800	10.2500	10.0700	10.2500	+0.688%	9,614	-4.488%
2021-01-12	10.1500	10.2700	10.1500	10.1800	+0.692%	25,813	-3.831%
2021-01-11	10.0000	10.2000	9.9100	10.1100	0.000%	41,460	-3.165%

.dark-mode .szGd76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .szGd76{ color: #333333; background-color: white; border: 2px solid #333333; }CHFWConsonance-HFW Acquisition Corp.stock NYSEAMERICAN

CHFW
Consonance-HFW Acquisition Corp.
stock NYSEAMERICAN