Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cf Acquisition Corp IV Cl A (NQ: CFIV )

10.58 UNCHANGED
Last Price Updated: 3:48 PM EST, Dec 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.38 10.38 10.38 10.38 2,166 +0.00(+0.00%)
Apr 27, 2023 10.36 10.38 10.36 10.38 432,648 +0.02(+0.19%)
Apr 25, 2023 10.36 110 +0.00(+0.00%)
Apr 21, 2023 10.36 297 -0.01(-0.10%)
Apr 20, 2023 10.35 10.37 10.35 10.37 2,899 +0.03(+0.30%)
Apr 19, 2023 10.34 10.34 10.34 10.34 193 +0.00(+0.04%)
Apr 18, 2023 10.34 10.34 10.33 10.34 53,856 -0.00(-0.05%)
Apr 17, 2023 10.34 10.34 10.34 10.34 503 +0.03(+0.29%)
Apr 14, 2023 10.40 10.40 10.31 10.31 3,352 -0.03(-0.29%)
Apr 11, 2023 10.34 1 +0.01(+0.10%)
Apr 06, 2023 10.33 59 +0.01(+0.10%)
Apr 05, 2023 10.31 10.34 10.31 10.32 976 +0.01(+0.10%)
Apr 04, 2023 10.34 10.34 10.31 10.31 1,494 +0.00(+0.00%)
Apr 03, 2023 10.31 10.32 10.31 10.31 7,701 -0.01(-0.10%)
Mar 31, 2023 10.32 10.36 10.32 10.32 4,976 +0.01(+0.10%)
Mar 27, 2023 10.31 75 +0.01(+0.10%)
Mar 23, 2023 10.30 19 +0.02(+0.19%)
Mar 22, 2023 10.29 10.29 10.28 10.28 3,851 -0.02(-0.19%)
Mar 21, 2023 10.30 10.30 10.30 10.30 1,135 +0.02(+0.19%)
Mar 20, 2023 10.28 10.28 10.28 10.28 1,423 +0.00(+0.00%)
Mar 16, 2023 10.28 115 +0.01(+0.10%)
Mar 15, 2023 10.27 10.27 10.27 10.27 179 -0.00(-0.03%)
Mar 14, 2023 10.28 10.28 10.27 10.27 960 +0.00(+0.02%)
Mar 13, 2023 10.27 10.28 10.27 10.27 609 +0.00(+0.00%)
Mar 09, 2023 10.27 29 +0.00(+0.00%)
Mar 08, 2023 10.27 10.27 10.27 10.27 452 +0.00(+0.05%)
Mar 07, 2023 10.26 10.27 10.26 10.27 409 -0.00(-0.05%)
Mar 06, 2023 10.27 10.27 10.26 10.27 5,038 +0.00(+0.00%)
Mar 03, 2023 10.26 10.27 10.26 10.27 408 +0.01(+0.10%)
Mar 02, 2023 10.26 10.26 10.26 10.26 256 -0.01(-0.10%)
Feb 28, 2023 10.27 28 +0.01(+0.10%)
Feb 24, 2023 10.26 55 +0.02(+0.20%)
Feb 23, 2023 10.24 10.24 10.24 10.24 3,338 +0.00(+0.00%)
Feb 22, 2023 10.24 10.25 10.24 10.24 8,705 +0.00(+0.00%)
Feb 21, 2023 10.24 10.24 10.24 10.24 488 +0.00(+0.00%)
Feb 17, 2023 10.24 10.25 10.24 10.24 5,591 -0.00(-0.00%)
Feb 16, 2023 10.24 10.25 10.24 10.24 798 +0.00(+0.00%)
Feb 15, 2023 10.24 10.24 10.24 10.24 152 +0.00(+0.00%)
Feb 14, 2023 10.24 10.24 10.24 10.24 154 -0.00(-0.00%)
Feb 13, 2023 10.24 10.24 10.24 10.24 1,424 +0.02(+0.20%)
Feb 10, 2023 10.24 10.24 10.22 10.22 629 -0.02(-0.20%)
Feb 09, 2023 10.24 10.24 10.24 10.24 293 +0.00(+0.00%)
Feb 08, 2023 10.23 10.25 10.23 10.24 11,933 +0.01(+0.10%)
Feb 07, 2023 10.22 10.24 10.22 10.23 415,642 +0.00(+0.00%)
Feb 02, 2023 10.23 81 +0.01(+0.10%)
Feb 01, 2023 10.21 10.22 10.21 10.22 1,240 +0.00(+0.00%)
Jan 30, 2023 10.22 721 -0.02(-0.20%)
Jan 27, 2023 10.21 10.24 10.21 10.24 10,241 +0.01(+0.10%)
Jan 26, 2023 10.70 11.01 10.19 10.23 15,284 -0.02(-0.20%)
Jan 25, 2023 10.50 10.50 10.25 10.25 33,130 +0.05(+0.49%)
Jan 24, 2023 10.55 10.55 10.20 10.20 2,685 +0.02(+0.20%)
Jan 23, 2023 10.50 10.50 10.18 10.18 24,065 -0.05(-0.54%)
Jan 20, 2023 10.22 10.23 10.21 10.23 1,258 +0.02(+0.20%)
Jan 19, 2023 10.17 10.49 10.17 10.21 5,720 +0.04(+0.34%)
Jan 18, 2023 10.22 10.29 10.15 10.18 39,433 -0.01(-0.10%)
Jan 17, 2023 10.24 10.24 10.19 10.19 2,907 +0.00(+0.00%)
Jan 13, 2023 10.20 10.27 10.19 10.19 22,786 -0.04(-0.44%)
Jan 12, 2023 10.11 10.28 10.11 10.23 32,954 +0.12(+1.14%)
Jan 11, 2023 10.10 10.16 10.10 10.12 45,202 +0.02(+0.25%)
Jan 10, 2023 10.12 10.27 10.09 10.10 58,195 -0.05(-0.48%)
Jan 09, 2023 10.08 10.20 10.08 10.14 15,337 +0.05(+0.54%)
Jan 06, 2023 10.10 10.11 10.09 10.09 17,428 -0.02(-0.20%)
Jan 05, 2023 10.07 10.15 10.07 10.11 2,364 -0.04(-0.39%)
Jan 04, 2023 10.40 10.40 10.12 10.15 7,907 +0.09(+0.89%)
Jan 03, 2023 10.44 10.60 10.06 10.06 26,166 -0.16(-1.57%)
Dec 30, 2022 10.20 10.22 10.06 10.22 3,787 +0.01(+0.10%)
Dec 29, 2022 10.60 10.60 10.16 10.21 8,302 +0.04(+0.34%)
Dec 28, 2022 10.20 10.66 10.17 10.18 27,120 +0.03(+0.30%)
Dec 27, 2022 10.07 10.74 10.05 10.14 24,813 +0.08(+0.84%)
Dec 23, 2022 10.08 10.08 10.05 10.06 609 -0.03(-0.30%)
Dec 22, 2022 10.09 10.09 10.09 10.09 727,900 -0.01(-0.10%)
Dec 21, 2022 10.04 10.10 10.04 10.10 386,235 +0.11(+1.10%)
Dec 20, 2022 9.990 9.990 9.990 9.990 801 -0.04(-0.45%)
Dec 16, 2022 10.04 134 -0.02(-0.15%)
Dec 15, 2022 10.05 10.05 10.05 10.05 2,575 +0.00(+0.00%)
Dec 14, 2022 10.04 10.05 10.04 10.05 34,992 +0.01(+0.10%)
Dec 13, 2022 10.05 10.06 10.04 10.04 168,057 -0.01(-0.10%)
Dec 12, 2022 10.05 10.05 10.05 10.05 8,866 -0.00(-0.01%)
Dec 09, 2022 10.06 10.06 10.05 10.05 2,597 +0.00(+0.01%)
Dec 08, 2022 10.05 10.05 10.04 10.05 23,306 +0.01(+0.10%)
Dec 07, 2022 10.05 10.05 10.04 10.04 37,642 -0.01(-0.05%)
Dec 06, 2022 10.04 10.04 10.04 10.04 115,543 +0.01(+0.05%)
Dec 05, 2022 10.04 10.04 10.04 10.04 24,516 +0.01(+0.10%)
Dec 02, 2022 10.03 10.03 10.03 10.03 512 -0.01(-0.10%)
Dec 01, 2022 10.03 10.04 10.03 10.04 52,281 +0.02(+0.20%)
Nov 30, 2022 10.02 10.03 10.02 10.02 37,351 -0.01(-0.05%)
Nov 29, 2022 10.02 10.03 10.02 10.03 105,499 +0.01(+0.05%)
Nov 28, 2022 10.03 10.03 10.01 10.02 474,071 -0.01(-0.05%)
Nov 25, 2022 10.02 10.03 10.02 10.03 5,743 +0.00(+0.00%)
Nov 23, 2022 10.03 10.03 10.02 10.03 68,708 +0.01(+0.05%)
Nov 22, 2022 10.02 10.03 10.01 10.02 482,550 -0.01(-0.10%)
Nov 21, 2022 10.03 10.03 10.03 10.03 411 +0.00(+0.00%)
Nov 18, 2022 10.03 10.03 10.01 10.03 36,633 +0.01(+0.15%)
Nov 17, 2022 10.01 10.03 10.01 10.02 22,145 +0.00(+0.00%)
Nov 16, 2022 10.01 10.02 10.01 10.02 674,314 +0.01(+0.05%)
Nov 15, 2022 10.01 10.03 10.01 10.01 114,826 -0.01(-0.05%)
Nov 14, 2022 10.01 10.02 10.01 10.02 2,197 +0.01(+0.05%)
Nov 11, 2022 10.03 10.03 10.01 10.01 11,000 +0.00(+0.00%)
Nov 10, 2022 10.02 10.02 10.01 10.01 309,563 +0.00(+0.00%)
Nov 09, 2022 10.01 10.02 10.01 10.01 13,122 +0.00(+0.00%)
Nov 08, 2022 10.02 10.02 10.01 10.01 37,132 -0.01(-0.10%)
Nov 07, 2022 10.02 10.02 10.01 10.02 145,013 +0.02(+0.20%)
Nov 04, 2022 10.01 10.02 10.00 10.00 170,544 -0.01(-0.10%)
Nov 03, 2022 10.01 10.02 10.01 10.01 71,494 +0.00(+0.05%)
Nov 02, 2022 10.00 10.01 10.00 10.01 26,564 +0.01(+0.05%)
Nov 01, 2022 10.00 10.01 10.00 10.00 85,566 +0.00(+0.00%)
Oct 31, 2022 10.01 10.01 10.00 10.00 12,219 +0.00(+0.00%)
Oct 28, 2022 9.990 10.01 9.990 10.00 80,129 +0.00(+0.00%)
Oct 27, 2022 10.00 10.00 9.990 10.00 100,839 +0.01(+0.10%)
Oct 26, 2022 9.990 9.995 9.980 9.990 210,905 +0.01(+0.10%)
Oct 25, 2022 9.980 10.000 9.980 9.980 238,397 -0.00(-0.05%)
Oct 24, 2022 9.970 9.990 9.970 9.985 238,143 -0.01(-0.05%)
Oct 21, 2022 9.980 9.990 9.970 9.990 32,060 +0.01(+0.10%)
Oct 20, 2022 9.980 9.980 9.970 9.980 61,479 +0.00(+0.00%)
Oct 19, 2022 9.960 9.980 9.960 9.980 140,546 +0.02(+0.20%)
Oct 18, 2022 9.955 9.960 9.955 9.960 23,245 +0.01(+0.10%)
Oct 17, 2022 9.960 9.970 9.950 9.950 107,539 -0.01(-0.05%)
Oct 14, 2022 9.960 9.960 9.950 9.955 216,753 -0.01(-0.05%)
Oct 13, 2022 9.960 9.960 9.955 9.960 93,236 +0.01(+0.05%)
Oct 12, 2022 9.955 9.955 9.955 9.955 991 +0.01(+0.05%)
Oct 11, 2022 9.960 9.960 9.950 9.950 554,865 -0.01(-0.10%)
Oct 10, 2022 9.960 9.960 9.953 9.960 2,713 +0.01(+0.10%)
Oct 07, 2022 9.950 9.955 9.950 9.950 48,048 +0.00(+0.00%)
Oct 06, 2022 9.950 9.960 9.950 9.950 242,022 +0.01(+0.10%)
Oct 05, 2022 9.950 9.955 9.930 9.940 100,319 -0.01(-0.10%)
Oct 04, 2022 9.950 9.951 9.940 9.950 11,348 -0.01(-0.09%)
Oct 03, 2022 9.960 9.960 9.950 9.959 4,620 +0.01(+0.09%)
Sep 30, 2022 9.940 9.950 9.940 9.950 72,555 +0.00(+0.00%)
Sep 29, 2022 9.930 9.950 9.930 9.950 7,643 +0.01(+0.10%)
Sep 28, 2022 9.930 9.950 9.930 9.940 16,774 +0.01(+0.10%)
Sep 27, 2022 9.930 9.940 9.920 9.930 50,169 +0.00(+0.00%)
Sep 26, 2022 9.930 9.940 9.930 9.930 134,697 +0.00(+0.00%)
Sep 23, 2022 9.930 9.940 9.930 9.930 147,218 -0.01(-0.10%)
Sep 22, 2022 9.930 9.940 9.920 9.940 126,336 +0.01(+0.15%)
Sep 21, 2022 9.950 9.950 9.920 9.925 127,490 -0.00(-0.05%)
Sep 20, 2022 9.940 9.940 9.925 9.930 189,393 -0.01(-0.10%)
Sep 19, 2022 9.960 9.960 9.930 9.940 10,659 +0.00(+0.05%)
Sep 16, 2022 9.930 9.940 9.922 9.935 60,346 +0.01(+0.05%)
Sep 15, 2022 9.925 9.935 9.920 9.930 29,656 +0.00(+0.05%)
Sep 14, 2022 9.930 9.930 9.915 9.925 78,030 +0.00(+0.00%)
Sep 13, 2022 9.910 9.930 9.910 9.925 3,271 -0.00(-0.01%)
Sep 12, 2022 9.920 9.930 9.910 9.926 157,976 +0.01(+0.11%)
Sep 09, 2022 9.920 9.920 9.910 9.915 56,156 +0.00(+0.05%)
Sep 08, 2022 9.915 9.915 9.910 9.910 3,451 +0.00(+0.00%)
Sep 07, 2022 9.910 9.915 9.910 9.910 49,805 -0.01(-0.10%)
Sep 06, 2022 9.910 9.920 9.910 9.920 68,531 +0.02(+0.20%)
Sep 02, 2022 9.910 9.910 9.890 9.900 19,843 +0.00(+0.00%)
Sep 01, 2022 9.900 9.910 9.900 9.900 6,863 +0.00(+0.00%)
Aug 31, 2022 9.910 9.910 9.895 9.900 81,625 +0.00(+0.00%)
Aug 30, 2022 9.910 9.910 9.900 9.900 6,613 +0.01(+0.05%)
Aug 29, 2022 9.910 9.920 9.890 9.895 38,191 -0.01(-0.05%)
Aug 26, 2022 9.900 9.900 9.900 9.900 6,002 -0.00(-0.05%)
Aug 25, 2022 9.900 9.905 9.900 9.905 4,102 +0.00(+0.05%)
Aug 24, 2022 9.910 9.910 9.900 9.900 3,003 -0.00(-0.05%)
Aug 23, 2022 9.905 9.905 9.900 9.905 1,043 +0.01(+0.15%)
Aug 22, 2022 9.890 9.890 9.890 9.890 523 -0.01(-0.10%)
Aug 19, 2022 9.890 9.900 9.890 9.900 5,469 +0.01(+0.10%)
Aug 18, 2022 9.890 9.890 9.890 9.890 1,769 +0.00(+0.00%)
Aug 17, 2022 9.890 9.890 9.890 9.890 265 -0.00(-0.05%)
Aug 16, 2022 9.890 9.895 9.880 9.895 49,656 +0.00(+0.05%)
Aug 15, 2022 9.890 9.910 9.890 9.890 34,417 -0.02(-0.20%)
Aug 12, 2022 9.890 9.910 9.890 9.910 8,704 +0.02(+0.20%)
Aug 11, 2022 9.890 9.895 9.890 9.890 5,861 +0.01(+0.10%)
Aug 10, 2022 9.880 9.880 9.880 9.880 2,648 +0.00(+0.00%)
Aug 09, 2022 9.890 9.890 9.880 9.880 121,744 -0.03(-0.30%)
Aug 08, 2022 9.910 9.910 9.910 9.910 226 +0.02(+0.20%)
Aug 05, 2022 9.890 9.890 9.890 9.890 247 +0.00(+0.00%)
Aug 04, 2022 9.880 9.890 9.880 9.890 216,225 +0.00(+0.00%)
Aug 03, 2022 9.890 9.890 9.890 9.890 6,127 +0.00(+0.00%)
Aug 02, 2022 9.880 9.890 9.880 9.890 5,428 +0.02(+0.20%)
Aug 01, 2022 9.870 9.870 9.870 9.870 388 -0.02(-0.20%)
Jul 29, 2022 9.890 9.890 9.890 9.890 6,553 +0.01(+0.10%)
Jul 28, 2022 9.880 9.890 9.880 9.880 302,904 -0.01(-0.10%)
Jul 26, 2022 9.890 24 +0.02(+0.20%)
Jul 25, 2022 9.880 9.880 9.870 9.870 85,202 +0.00(+0.00%)
Jul 22, 2022 9.860 9.870 9.860 9.870 78,007 +0.00(+0.05%)
Jul 21, 2022 9.875 9.875 9.860 9.865 12,835 -0.00(-0.05%)
Jul 20, 2022 9.865 9.870 9.865 9.870 2,944 +0.00(+0.00%)
Jul 19, 2022 9.880 9.880 9.855 9.870 138,903 +0.01(+0.10%)
Jul 18, 2022 9.880 9.880 9.860 9.860 2,665 -0.01(-0.05%)
Jul 15, 2022 9.910 9.910 9.860 9.865 106,653 +0.01(+0.05%)
Jul 14, 2022 9.860 9.870 9.860 9.860 22,327 +0.00(+0.00%)
Jul 13, 2022 9.850 9.860 9.850 9.860 135,160 +0.00(+0.00%)
Jul 12, 2022 9.850 9.880 9.840 9.860 180,902 +0.02(+0.20%)
Jul 08, 2022 9.840 121 +0.01(+0.05%)
Jul 07, 2022 9.835 9.840 9.835 9.835 743 -0.00(-0.05%)
Jul 06, 2022 9.840 9.850 9.840 9.840 100,821 -0.01(-0.05%)
Jul 05, 2022 9.830 9.850 9.820 9.845 285,128 +0.01(+0.05%)
Jul 01, 2022 9.830 9.845 9.830 9.840 23,603 +0.00(+0.00%)
Jun 30, 2022 9.850 9.850 9.840 9.840 1,365 -0.03(-0.30%)
Jun 29, 2022 9.850 9.870 9.845 9.870 1,037 +0.02(+0.20%)
Jun 28, 2022 9.850 9.850 9.840 9.850 52,649 +0.00(+0.05%)
Jun 27, 2022 9.840 9.850 9.840 9.845 25,709 -0.00(-0.05%)
Jun 24, 2022 9.840 9.850 9.830 9.850 5,403 -0.01(-0.10%)
Jun 23, 2022 9.850 9.860 9.845 9.860 611 +0.04(+0.41%)
Jun 22, 2022 9.840 9.840 9.820 9.820 1,279 -0.02(-0.20%)
Jun 21, 2022 9.850 9.850 9.820 9.840 6,464 +0.00(+0.00%)
Jun 17, 2022 9.810 9.840 9.810 9.840 53,301 -0.02(-0.20%)
Jun 16, 2022 9.830 9.860 9.820 9.860 61,578 +0.03(+0.31%)
Jun 15, 2022 9.830 9.840 9.830 9.830 8,162 -0.02(-0.20%)
Jun 14, 2022 9.830 9.850 9.830 9.850 26,234 +0.01(+0.10%)
Jun 13, 2022 9.830 9.840 9.830 9.840 5,777 +0.01(+0.10%)
Jun 09, 2022 9.830 80 +0.00(+0.00%)
Jun 07, 2022 9.830 113 -0.03(-0.30%)
Jun 06, 2022 9.860 9.860 9.860 9.860 183 +0.03(+0.31%)
Jun 03, 2022 9.830 9.830 9.830 9.830 75,130 +0.00(+0.00%)
Jun 02, 2022 9.830 9.830 9.830 9.830 80,951 +0.01(+0.10%)
Jun 01, 2022 9.822 9.822 9.810 9.820 40,735 +0.01(+0.10%)
May 31, 2022 9.820 9.835 9.810 9.810 301,426 +0.00(+0.00%)
May 26, 2022 9.810 70 -0.05(-0.51%)
May 25, 2022 9.860 9.860 9.860 9.860 1,628 +0.00(+0.00%)
May 24, 2022 9.830 9.860 9.810 9.860 27,159 +0.05(+0.51%)
May 23, 2022 9.820 9.840 9.810 9.810 1,344,465 +0.00(+0.00%)
May 20, 2022 9.820 9.840 9.810 9.810 7,170 +0.00(+0.00%)
May 19, 2022 9.810 9.820 9.810 9.810 6,810 +0.00(+0.00%)
May 18, 2022 9.810 9.810 9.810 9.810 18,923 -0.00(-0.05%)
May 17, 2022 9.810 9.830 9.810 9.815 53,506 -0.01(-0.05%)
May 16, 2022 9.820 9.820 9.815 9.820 2,464 -0.01(-0.08%)
May 13, 2022 9.828 9.828 9.828 9.828 354 +0.01(+0.08%)
May 12, 2022 9.820 9.825 9.810 9.820 12,812 +0.00(+0.00%)
May 11, 2022 9.820 9.830 9.820 9.820 4,093 -0.00(-0.05%)
May 10, 2022 9.834 9.845 9.820 9.825 49,671 +0.02(+0.26%)
May 09, 2022 9.840 9.850 9.800 9.800 512,365 -0.04(-0.41%)
May 06, 2022 9.830 9.840 9.830 9.840 10,303 +0.01(+0.10%)
May 05, 2022 9.840 9.850 9.830 9.830 861 -0.01(-0.10%)
May 04, 2022 9.865 9.873 9.840 9.840 16,648 -0.02(-0.20%)
May 03, 2022 9.840 9.860 9.840 9.860 44,472 +0.03(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.