Thunder Bridge Capital Partners IV Inc. (THCPW) NASDAQ

2.49

-1.34(-34.99%)

Updated at December 10, 2024 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2024	3.2	2.49	2.49	3.2	2.42	31,780
December 09, 2024	3.28	3.2	3.2	3.28	2.76	13,780
December 06, 2024	3.54	3.27	3.27	3.87	3.26	43,335
December 05, 2024	3.04	3.45	3.45	4.88	3.04	40,975
December 04, 2024	2.32	3	3	3	2.32	92,424
December 03, 2024	2.41	2.1	2.1	2.42	1.91	18,222
December 02, 2024	1.6	1.9	1.9	2.31	1.6	16,703
November 29, 2024	1.7	1.55	1.55	1.8	1.55	3,728
November 27, 2024	1.68	1.68	1.68	1.68	1.68	4,026
November 26, 2024	1.45	1.56	1.56	1.78	1.21	49,969
November 25, 2024	1.58	1.5	1.5	2.22	1.16	59,532
November 22, 2024	1.98	1.7	1.7	1.98	1.5	98,670
November 21, 2024	1.25	1.5	1.5	2	1.25	44,374
November 20, 2024	0.94	1.15	1.15	1.25	0.94	263,845
November 19, 2024	0.85	0.95	0.95	1.1	0.85	126,902
November 18, 2024	1.07	0.79	0.79	1.18	0.79	126,756
November 15, 2024	1	0.89	0.89	1.05	0.85	22,021
November 14, 2024	0.93	0.81	0.81	1.03	0.71	50,788
November 13, 2024	0.22	0.72	0.72	1	0.22	340,042
November 12, 2024	0.17	0.16	0.16	0.17	0.16	40,465
November 11, 2024	0.22	0.23	0.23	0.23	0.21	2,654
November 08, 2024	0.2	0.23	0.23	0.23	0.16	10,913
October 31, 2024	0.16	0.16	0.16	0.16	0.16	2,025
October 30, 2024	0.16	0.16	0.16	0.16	0.16	633
October 29, 2024	0.16	0.17	0.17	0.21	0.15	15,715
October 22, 2024	0.22	0.15	0.15	0.22	0.15	200
October 18, 2024	0.17	0.22	0.22	0.23	0.17	11,956
October 16, 2024	0.17	0.18	0.18	0.2	0.17	3,100
October 11, 2024	0.14	0.14	0.14	0.14	0.14	2
October 09, 2024	0.14	0.14	0.14	0.14	0.14	200
September 17, 2024	0.22	0.13	0.13	0.22	0.13	1,040
September 16, 2024	0.22	0.22	0.22	0.22	0.22	4,288
September 06, 2024	0.22	0.21	0.21	0.22	0.21	237
September 05, 2024	0.22	0.18	0.18	0.22	0.18	2,311
August 27, 2024	0.22	0.18	0.18	0.22	0.18	1,627
August 26, 2024	0.22	0.22	0.22	0.22	0.22	1,000
August 22, 2024	0.21	0.17	0.17	0.22	0.17	1,719
August 20, 2024	0.21	0.22	0.22	0.22	0.21	1,300