CF Acquisition Corp. VIII - CFFE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 29, 2023	13.12	16.52	16.52	17.99	13	16,936
November 28, 2023	16.1	13.4	13.4	16.1	13	3,998
November 27, 2023	14.5	15.1	15.1	15.29	14.14	2,697
November 24, 2023	14.59	14.18	14.18	14.72	12.63	1,909
November 22, 2023	15.68	14.31	14.31	16.6	14.31	2,228
November 21, 2023	14.74	14.73	14.73	14.74	14.73	1,001
November 20, 2023	13.02	14.25	14.25	14.25	13.02	2,509
November 17, 2023	13.2	13.02	13.02	13.55	12.86	4,249
November 16, 2023	12.5	13.29	13.29	21	12.06	66,948
November 15, 2023	12.82	13	13	13.4	12.3	11,683
November 14, 2023	12.5	12.5	12.5	13.2	12.25	13,134
November 13, 2023	12.94	12.8	12.8	13.8	12.64	12,260
November 10, 2023	13.55	12.85	12.85	14.08	12.78	14,258
November 09, 2023	13.25	13	13	14.48	12.4	17,346
November 08, 2023	14.58	13.51	13.51	14.58	13.4	1,873
November 07, 2023	13.93	14.2	14.2	14.9	13.34	5,096
November 06, 2023	12.34	12.8	12.8	13.5	11.72	16,390
November 03, 2023	12.17	11.99	11.99	12.17	11.99	719
November 02, 2023	11.7	11.81	11.81	12.48	11.7	4,533
November 01, 2023	11.88	12.3	12.3	12.38	11.88	1,292
October 31, 2023	11.84	12.16	12.16	12.16	11.84	2,922
October 30, 2023	11.75	12.75	12.75	12.98	11.61	7,015
October 27, 2023	12.18	11.99	11.99	13.88	11.7	25,356
October 26, 2023	12.65	12.1	12.1	13	11.9	6,098
October 25, 2023	13.3	13.13	13.13	14.7	12.6	17,137
October 24, 2023	13.08	12.3	12.3	14.4	12.3	12,344
October 23, 2023	12.5	12.5	12.5	12.5	12.5	300
October 20, 2023	12.99	12.5	12.5	13	12.03	1,557
October 19, 2023	14.1	12.5	12.5	14.1	12.14	5,775
October 18, 2023	13.03	13.1	13.1	17.15	13	30,927
October 17, 2023	13.06	13.21	13.21	14.39	13.06	1,421
October 16, 2023	14.73	13	13	15.06	12.3	21,405
October 13, 2023	14.7	15.22	15.22	15.51	14.7	2,375
October 12, 2023	16.52	15.65	15.65	18.17	15.6	8,221
October 11, 2023	15.25	16.87	16.87	22.12	15.25	48,021
October 10, 2023	14.5	14.97	14.97	15	14.02	7,787
October 09, 2023	16.11	15.2	15.2	16.5	15	19,387
October 06, 2023	17.91	15.91	15.91	19.3	15.91	19,174
October 05, 2023	21.14	19.26	19.26	21.14	19.15	5,011
October 04, 2023	24.22	20.74	20.74	24.66	20.03	58,200
October 03, 2023	25.49	23.57	23.57	26	23.02	18,633
October 02, 2023	23.69	24.3	24.3	27.91	22	81,152
September 29, 2023	18.48	25.98	25.98	32.9	17.5	548,703
September 28, 2023	16.5	18	18	20	16.36	9,640
September 27, 2023	17.51	16.25	16.25	17.51	16.02	5,651
September 26, 2023	16.5	16.4	16.4	18	15.6	19,587
September 25, 2023	15.1	17.31	17.31	19.49	14.31	48,831
September 22, 2023	14.81	16.31	16.31	16.32	13.92	29,217
September 21, 2023	15.22	14.8	14.8	17.2	13.01	92,074
September 20, 2023	12.46	16.63	16.63	20.35	12.3	513,193
September 19, 2023	15.16	15.22	15.22	19	13.1	532,643
September 18, 2023	11.06	14.41	14.41	20	11.06	168,132
September 15, 2023	11.16	11.02	11.02	11.66	11.02	530
September 14, 2023	10.76	10.7	10.7	10.76	10.7	1,706
September 13, 2023	11.13	11.13	11.13	11.13	11.13	0
September 12, 2023	11.13	11.13	11.13	11.13	11.13	0
September 11, 2023	11.13	11.13	11.13	11.13	11.13	0
September 08, 2023	11.13	11.13	11.13	11.13	11.13	0
September 07, 2023	11.25	11.13	11.13	11.4	11.13	1,783
September 06, 2023	10.95	10.95	10.95	10.95	10.95	404

CF Acquisition Corp. VIII (CFFE) NASDAQ