CF Acquisition Corp. VIII (CFFEU) NASDAQ

16.59

+5.04(+43.64%)

Updated at November 29, 2023 03:57PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 29, 2023	11.5	16.59	16.59	16.9	12.35	13,380
November 28, 2023	13.4	12.53	12.53	13.43	11.5	6,950
November 27, 2023	13.58	13.37	13.37	14.9	13	6,241
November 24, 2023	13.9	12.95	12.95	13.9	12.95	1,957
November 22, 2023	14.9	13	13	16.12	12.88	9,756
November 21, 2023	14.71	14.65	14.65	15.4	14.65	1,003
November 20, 2023	16.5	14.65	14.65	16.5	13.61	1,167
November 17, 2023	14.19	16.19	16.19	16.19	14.1	4,327
November 16, 2023	17	14.13	14.13	19	12.2	32,933
November 15, 2023	14.21	18	18	19.3	13.8	21,364
November 14, 2023	14.01	14.43	14.43	15.25	13.1	7,714
November 13, 2023	14.23	14.9	14.9	15.4	13.15	16,934
November 10, 2023	12.8	13.7	13.7	14.8	12.5	2,295
November 09, 2023	15.2	15.2	15.2	15.2	15.2	0
November 08, 2023	14.1	15.2	15.2	16.05	14.1	2,751
November 07, 2023	13.13	15.2	15.2	15.38	13.13	7,471
November 06, 2023	12.25	12.7	12.7	12.7	12.01	420
November 03, 2023	12.2	12.2	12.2	12.2	12.2	0
November 02, 2023	12.2	12.2	12.2	12.2	12.2	0
November 01, 2023	12.2	12.2	12.2	12.2	12.2	0
October 31, 2023	12.2	12.2	12.2	12.2	12.2	0
October 30, 2023	12.2	12.2	12.2	12.2	12.2	0
October 27, 2023	12	12.2	12.2	12.22	12	751
October 26, 2023	12.62	12.59	12.59	12.62	12.59	302
October 25, 2023	13.24	13.24	13.24	13.24	13.24	0
October 24, 2023	13.24	13.24	13.24	13.24	13.24	0
October 23, 2023	13.27	13.24	13.24	13.27	13.24	300
October 20, 2023	13.57	13.57	13.57	13.57	13.57	0
October 19, 2023	13.57	13.57	13.57	13.57	13.57	291
October 18, 2023	16.16	14.72	14.72	17.6	14.72	863
October 17, 2023	13.51	13.51	13.51	13.51	13.51	0
October 16, 2023	15.01	13.51	13.51	15.01	13.51	332
October 13, 2023	23	23	23	23	23	0
October 12, 2023	23	23	23	23	23	0
October 11, 2023	23	23	23	23	23	0
October 10, 2023	23	23	23	23	23	0
October 09, 2023	23	23	23	23	23	0
October 06, 2023	23	23	23	23	23	0
October 05, 2023	23	23	23	23	23	0
October 04, 2023	23	23	23	23	23	210
October 03, 2023	24.75	24.75	24.75	24.75	24.75	0
October 02, 2023	24.75	24.75	24.75	24.75	24.75	278
September 29, 2023	21.7	23.91	23.91	27.02	21.7	1,859
September 28, 2023	17	17	17	17	17	0
September 27, 2023	17	17	17	17	17	0
September 26, 2023	17	17	17	17	17	0
September 25, 2023	17	17	17	17	17	1,627
September 22, 2023	14.9	14.9	14.9	14.9	14.9	0
September 21, 2023	14.9	14.9	14.9	14.9	14.9	0
September 20, 2023	14.9	14.9	14.9	14.9	14.9	0
September 19, 2023	17.4	14.9	14.9	17.4	14.9	506
September 18, 2023	11.98	15.82	15.82	17.57	11.98	3,105
September 15, 2023	10.77	10.77	10.77	10.77	10.77	0
September 14, 2023	10.77	10.77	10.77	10.77	10.77	0
September 13, 2023	10.77	10.77	10.77	10.77	10.77	0
September 12, 2023	10.77	10.77	10.77	10.77	10.77	0
September 11, 2023	10.77	10.77	10.77	10.77	10.77	200
September 08, 2023	11.55	11.55	11.55	11.55	11.55	0
September 07, 2023	11.55	11.55	11.55	11.55	11.55	0
September 06, 2023	11.55	11.55	11.55	11.55	11.55	0