CF Acquisition Corp. IV - CFIV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2023	10.58	10.58	10.58	10.58	10.58	0
December 14, 2023	10.58	10.58	10.58	10.58	10.58	0
December 13, 2023	10.58	10.58	10.58	10.58	10.58	0
December 12, 2023	10.58	10.58	10.58	10.58	10.58	0
December 11, 2023	10.58	10.58	10.58	10.58	10.58	0
December 08, 2023	10.58	10.58	10.58	10.58	10.58	0
December 07, 2023	10.58	10.58	10.58	10.58	10.58	448
December 06, 2023	10.59	10.59	10.59	10.59	10.59	168
December 05, 2023	10.59	10.57	10.57	10.59	10.57	113,135
December 04, 2023	10.62	10.6	10.6	10.62	10.6	1,134
December 01, 2023	10.62	10.6	10.6	10.62	10.6	6,756
November 30, 2023	10.57	10.63	10.63	10.63	10.57	16,875
November 29, 2023	10.59	10.6	10.6	10.68	10.59	140,173
November 28, 2023	10.77	10.77	10.77	10.77	10.77	49,180
November 27, 2023	10.75	10.77	10.77	10.78	10.75	807
November 24, 2023	10.78	10.78	10.78	10.78	10.78	2,700
November 22, 2023	10.71	10.78	10.78	10.78	10.71	527
November 21, 2023	10.78	10.76	10.76	10.78	10.75	282,677
November 20, 2023	10.72	10.75	10.75	10.79	10.72	3,314
November 17, 2023	10.73	10.75	10.75	10.75	10.73	85,000
November 16, 2023	10.71	10.75	10.75	10.75	10.71	31,899
November 15, 2023	10.74	10.75	10.75	10.75	10.72	830,593
November 14, 2023	10.69	10.74	10.74	10.75	10.69	36,708
November 13, 2023	10.7	10.74	10.74	10.74	10.7	1,417
November 10, 2023	10.7	10.74	10.74	10.74	10.7	4,036
November 09, 2023	10.71	10.74	10.74	10.74	10.7	12,183
November 08, 2023	10.73	10.72	10.72	10.74	10.71	11,951
November 07, 2023	10.81	10.72	10.72	10.81	10.71	262,969
November 06, 2023	10.67	10.69	10.69	10.69	10.67	6,126
November 03, 2023	10.72	10.72	10.72	10.72	10.72	0
November 02, 2023	10.67	10.72	10.72	10.72	10.65	20,899
November 01, 2023	10.72	10.72	10.72	10.72	10.72	10,162
October 31, 2023	10.64	10.64	10.64	10.64	10.64	0
October 30, 2023	10.64	10.64	10.64	10.64	10.64	80,178
October 27, 2023	10.65	10.65	10.65	10.65	10.65	0
October 26, 2023	10.65	10.65	10.65	10.65	10.65	2,191
October 25, 2023	10.64	10.64	10.64	10.64	10.64	0
October 24, 2023	10.64	10.64	10.64	10.64	10.64	0
October 23, 2023	10.64	10.64	10.64	10.64	10.64	700
October 20, 2023	10.64	10.64	10.64	10.64	10.64	0
October 19, 2023	10.66	10.64	10.64	10.66	10.64	305
October 18, 2023	10.65	10.65	10.65	10.65	10.65	0
October 17, 2023	10.65	10.65	10.65	10.65	10.65	222
October 16, 2023	10.65	10.65	10.65	10.65	10.65	245
October 13, 2023	10.63	10.63	10.63	10.63	10.63	709
October 12, 2023	10.63	10.63	10.63	10.63	10.63	501
October 11, 2023	10.63	10.63	10.63	10.63	10.63	0
October 10, 2023	10.63	10.63	10.63	10.63	10.63	0
October 09, 2023	10.63	10.63	10.63	10.63	10.63	100
October 06, 2023	10.63	10.63	10.63	10.63	10.63	503
October 05, 2023	10.63	10.63	10.63	10.63	10.63	0
October 04, 2023	10.63	10.63	10.63	10.64	10.63	2,816
October 03, 2023	10.7	10.7	10.7	10.7	10.7	0
October 02, 2023	10.7	10.7	10.7	10.7	10.7	335
September 29, 2023	10.66	10.66	10.66	10.72	10.66	1,038
September 28, 2023	10.64	10.64	10.64	10.64	10.64	671
September 27, 2023	10.66	10.66	10.66	10.89	10.65	441,938
September 26, 2023	10.65	10.65	10.65	10.65	10.65	215
September 25, 2023	10.65	10.67	10.67	10.67	10.65	5,057
September 22, 2023	10.64	10.64	10.64	10.64	10.64	275,002

CF Acquisition Corp. IV (CFIV) NASDAQ