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 |
Create an account or log in to view more rows.
$CFIV i need more
$CFIV still bullish
$CFIV Let’s get it
$CFIV There is nothing wrong with a decent pullback
$CFIV low volume
expect flat or negative close
$CFIV watch for a morning dip and rip
$CFIV the catalyst we need !
$CFIV we back
$CFIV holdddd it tight yall
$CFIV so tired of this pos let's fly already