Thunder Bridge Capital Partners IV Inc. - THCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2024	13.85	12.24	12.24	13.94	11.97	82,501
December 09, 2024	14.19	13.4	13.4	14.19	13.3	102,918
December 06, 2024	14.05	13.88	13.88	14.99	13.5	246,104
December 05, 2024	13	13.5	13.5	13.74	12.63	262,206
December 04, 2024	11.18	12.52	12.52	13.54	11.12	772,800
December 03, 2024	11.49	11.04	11.04	11.49	11.01	161,600
December 02, 2024	11.11	11.12	11.12	11.21	10.71	217,975
November 29, 2024	11.06	10.94	10.94	11.13	10.93	35,500
November 27, 2024	11.26	10.96	10.96	11.26	10.61	51,336
November 26, 2024	11.35	11.35	11.35	11.39	11.34	75,400
November 25, 2024	11.5	11.4	11.4	11.51	11.39	76,041
November 22, 2024	11.6	11.42	11.42	11.6	11.32	51,114
November 21, 2024	11.4	11.53	11.53	11.68	11.4	93,728
November 20, 2024	11.16	11.25	11.25	11.28	11.15	464,300
November 19, 2024	11.2	11.23	11.23	11.25	11.08	438,048
November 18, 2024	11.22	11.1	11.1	11.25	11.01	66,600
November 15, 2024	11.28	11.11	11.11	11.29	11.1	40,918
November 14, 2024	10.82	11.15	11.15	11.29	10.82	116,800
November 13, 2024	10.68	10.76	10.76	10.96	10.65	373,006
November 12, 2024	10.6	10.6	10.6	10.6	10.6	5,945
November 11, 2024	10.59	10.59	10.59	10.59	10.59	0
November 08, 2024	10.59	10.59	10.59	10.59	10.59	0
November 07, 2024	10.59	10.59	10.59	10.59	10.59	0
November 06, 2024	10.59	10.59	10.59	10.59	10.59	0
November 05, 2024	10.59	10.59	10.59	10.59	10.59	0
November 04, 2024	10.59	10.59	10.59	10.59	10.59	0
November 01, 2024	10.59	10.59	10.59	10.59	10.59	100
October 31, 2024	10.56	10.55	10.55	10.56	10.55	672
October 30, 2024	10.6	10.6	10.6	10.6	10.6	0
October 29, 2024	10.6	10.6	10.6	10.6	10.6	0
October 28, 2024	10.6	10.6	10.6	10.6	10.6	411
October 25, 2024	10.6	10.6	10.6	10.6	10.6	0
October 24, 2024	10.6	10.6	10.6	10.6	10.6	0
October 23, 2024	10.6	10.6	10.6	10.6	10.6	590
October 22, 2024	10.6	10.6	10.6	10.6	10.6	101
October 21, 2024	10.57	10.6	10.6	10.6	10.57	2,200
October 18, 2024	10.6	10.6	10.6	10.6	10.6	500
October 17, 2024	10.57	10.54	10.54	10.57	10.54	444
October 16, 2024	10.55	10.55	10.55	10.55	10.55	0
October 15, 2024	10.56	10.55	10.55	10.57	10.55	4,100
October 14, 2024	10.54	10.55	10.55	10.55	10.54	7,345
October 11, 2024	10.55	10.55	10.55	10.57	10.54	2,619
October 10, 2024	10.55	10.55	10.55	10.55	10.55	0
October 09, 2024	10.55	10.55	10.55	10.55	10.55	0
October 08, 2024	10.55	10.55	10.55	10.55	10.55	0
October 07, 2024	10.55	10.55	10.55	10.58	10.55	5,329
October 04, 2024	10.55	10.55	10.55	10.55	10.55	300
October 03, 2024	10.55	10.55	10.55	10.55	10.55	300
October 02, 2024	10.53	10.52	10.52	10.53	10.52	4,405
October 01, 2024	10.52	10.55	10.55	10.55	10.52	5,116
September 30, 2024	10.53	10.53	10.53	10.53	10.53	800
September 27, 2024	10.53	10.53	10.53	10.53	10.53	540
September 26, 2024	10.53	10.51	10.51	10.54	10.51	5,800
September 25, 2024	10.52	10.52	10.52	10.52	10.52	0
September 24, 2024	10.52	10.52	10.52	10.52	10.52	205
September 23, 2024	10.52	10.52	10.52	10.52	10.52	508
September 20, 2024	10.49	10.49	10.49	10.49	10.49	300
September 19, 2024	10.49	10.49	10.49	10.49	10.49	0
September 18, 2024	10.49	10.49	10.49	10.49	10.49	0
September 17, 2024	10.49	10.49	10.49	10.49	10.49	0

Thunder Bridge Capital Partners IV Inc. (THCP) NASDAQ