CF Acquisition Corp. V (CFV) Historical Stock Data
8.65 ↑0.00 (0.00%)
As of January 25, 2022, 3:30pm EST.
Historical Data
In the past 30 trading days, CFV is up 0.23% a day on average. There have been 15 days where CF Acquisition Corp. V closed green and 15 days where CFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 8.57 | 8.65 | ↑$0.08 (0.93%) | 8.52 | 9.10 | 53.52K |
| 2022-01-24 | 9.39 | 8.73 | ↓$0.66 (-7.03%) | 8.51 | 10.00 | 296.41K |
| 2022-01-21 | 9.98 | 12.33 | ↑$2.35 (23.55%) | 9.18 | 12.33 | 253.26K |
| 2022-01-20 | 9.29 | 9.39 | ↑$0.10 (1.08%) | 9.14 | 9.52 | 26.65K |
| 2022-01-19 | 9.65 | 9.12 | ↓$0.53 (-5.49%) | 9.10 | 9.65 | 27.58K |
| 2022-01-18 | 9.74 | 9.69 | ↓$0.05 (-0.51%) | 8.70 | 9.77 | 119.43K |
| 2022-01-14 | 9.71 | 9.74 | ↑$0.03 (0.32%) | 9.70 | 9.80 | 1.52K |
| 2022-01-13 | 9.70 | 9.71 | ↑$0.01 (0.09%) | 9.70 | 9.75 | 26.24K |
| 2022-01-12 | 9.84 | 9.73 | ↓$0.11 (-1.12%) | 9.70 | 9.85 | 81.94K |
| 2022-01-11 | 10.00 | 9.78 | ↓$0.23 (-2.25%) | 9.78 | 10.00 | 41.61K |
| 2022-01-10 | 9.96 | 10.00 | ↑$0.04 (0.40%) | 9.83 | 10.15 | 8.24K |
| 2022-01-07 | 9.96 | 9.83 | ↓$0.13 (-1.26%) | 9.83 | 10.18 | 1.66K |
| 2022-01-06 | 10.19 | 9.83 | ↓$0.37 (-3.58%) | 9.72 | 10.20 | 14.81K |
| 2022-01-05 | 9.92 | 9.93 | ↑$0.01 (0.10%) | 9.92 | 10.58 | 9.47K |
| 2022-01-04 | 9.95 | 9.92 | ↓$0.03 (-0.30%) | 9.92 | 9.95 | 19.73K |
| 2022-01-03 | 9.81 | 9.94 | ↑$0.13 (1.32%) | 9.78 | 9.94 | 45.87K |
| 2021-12-31 | 9.72 | 9.70 | ↓$0.02 (-0.21%) | 9.70 | 9.75 | 51.27K |
| 2021-12-30 | 9.63 | 9.85 | ↑$0.22 (2.24%) | 9.62 | 9.85 | 4.97K |
| 2021-12-29 | 9.69 | 9.69 | ↑$0.00 (0.00%) | 9.66 | 9.69 | 8.97K |
| 2021-12-28 | 9.63 | 9.70 | ↑$0.07 (0.78%) | 9.54 | 9.70 | 1.81K |
| 2021-12-27 | 9.75 | 9.75 | ↑$0.00 (0.00%) | 9.75 | 9.94 | 461 |
| 2021-12-23 | 10.00 | 9.95 | ↓$0.05 (-0.50%) | 9.90 | 10.00 | 12.30K |
| 2021-12-22 | 10.00 | 9.90 | ↓$0.09 (-0.95%) | 9.90 | 10.00 | 22.12K |
| 2021-12-21 | 9.98 | 9.96 | ↓$0.02 (-0.20%) | 9.70 | 9.99 | 11.04K |
| 2021-12-20 | 9.30 | 9.99 | ↑$0.68 (7.37%) | 9.15 | 10.19 | 60.24K |
| 2021-12-17 | 9.52 | 9.27 | ↓$0.25 (-2.57%) | 9.06 | 9.52 | 21.80K |
| 2021-12-16 | 9.59 | 9.29 | ↓$0.30 (-3.13%) | 9.27 | 9.59 | 26.96K |
| 2021-12-15 | 9.85 | 9.64 | ↓$0.22 (-2.18%) | 9.29 | 9.85 | 24.42K |
| 2021-12-14 | 9.89 | 9.89 | ↑$0.00 (0.00%) | 9.86 | 10.04 | 19.57K |
| 2021-12-13 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.94 | 10.04 | 17.50K |
Create an account or log in to view more rows.
$CFV over a thousand shares in now
$CFV volume is almost nonexistent
$CFV buying!
$CFV power hour will be fucking crazy
$CFV i need more
$CFV starting to gap up a little
$CFV I already know
tomorrow the bulls going to say "next week" just like every week.
$CFV we always finish green after a red week. Less go!
$CFV BULLS ALPHA
BEARS BETA
$CFV Nope