CF Acquisition IV Corp (CFIV) Historical Stock Data

10.58 ↑0.00 (0.00%)

As of December 5, 2023, 9:56am EST.

Historical Data

In the past 30 trading days, CFIV is up 0.10% a day on average. There have been 23 days where CF Acquisition IV Corp closed green and 7 days where CFIV closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-07	10.58	10.58	↑$0.00 (0.00%)	10.58	10.58	441
2023-12-06	10.59	10.59	↑$0.00 (0.00%)	10.59	10.59	168
2023-12-05	10.59	10.57	↓$0.02 (-0.19%)	10.57	10.59	113.13K
2023-12-04	10.62	10.60	↓$0.02 (-0.19%)	10.60	10.62	1.13K
2023-12-01	10.62	10.60	↓$0.02 (-0.19%)	10.60	10.62	6.76K
2023-11-30	10.57	10.63	↑$0.06 (0.57%)	10.57	10.63	14.87K
2023-11-29	10.59	10.60	↑$0.01 (0.09%)	10.59	10.68	140.17K
2023-11-28	10.77	10.77	↑$0.00 (0.00%)	10.77	10.77	256
2023-11-27	10.75	10.77	↑$0.03 (0.23%)	10.75	10.78	767
2023-11-24	10.78	10.78	↑$0.00 (0.00%)	10.78	10.78	2.70K
2023-11-22	10.71	10.78	↑$0.07 (0.65%)	10.71	10.78	524
2023-11-21	10.78	10.76	↓$0.02 (-0.19%)	10.75	10.78	282.67K
2023-11-20	10.72	10.75	↑$0.03 (0.28%)	10.72	10.79	3.31K
2023-11-17	10.73	10.75	↑$0.02 (0.19%)	10.73	10.75	85K
2023-11-16	10.71	10.75	↑$0.04 (0.37%)	10.71	10.75	31.88K
2023-11-15	10.74	10.75	↑$0.01 (0.09%)	10.72	10.75	830.59K
2023-11-14	10.69	10.74	↑$0.05 (0.47%)	10.69	10.75	36.71K
2023-11-13	10.70	10.74	↑$0.04 (0.37%)	10.70	10.74	1.36K
2023-11-10	10.70	10.74	↑$0.04 (0.37%)	10.70	10.74	4.02K
2023-11-09	10.71	10.74	↑$0.03 (0.28%)	10.70	10.74	12.09K
2023-11-08	10.73	10.72	↓$0.02 (-0.14%)	10.71	10.73	11.88K
2023-11-07	10.81	10.72	↓$0.09 (-0.83%)	10.71	10.81	261.52K
2023-11-06	10.67	10.69	↑$0.02 (0.19%)	10.67	10.69	6.12K
2023-11-03	10.72	10.72	↑$0.00 (0.00%)	10.72	10.72	2
2023-11-02	10.67	10.72	↑$0.05 (0.47%)	10.65	10.72	20.89K
2023-11-01	10.72	10.72	↓$0.01 (-0.05%)	10.72	10.75	10.16K
2023-10-31	10.64	10.64	↑$0.00 (0.00%)	10.64	10.64	10
2023-10-30	10.64	10.64	↑$0.00 (0.00%)	10.64	10.76	80.18K
2023-10-27	10.65	10.65	↑$0.00 (0.00%)	10.65	10.65	30
2023-10-26	10.65	10.65	↑$0.00 (0.00%)	10.63	10.65	2.19K