CF Acquisition Corp. V (CFV)
NASDAQ: CFV
· Real-Time Price · USD
8.65
-3.68 (-29.85%)
At close: Apr 24, 2025, 3:47 PM
CFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 25, 2022 | 8.57 | 9.10 | 8.52 | 8.65 | 8.65 | -0.92% | 54,199 |
| Jan 24, 2022 | 9.39 | 10.03 | 8.51 | 8.73 | 8.73 | -29.20% | 297,540 |
| Jan 21, 2022 | 9.98 | 12.33 | 9.14 | 12.33 | 12.33 | 31.31% | 321,787 |
| Jan 20, 2022 | 9.29 | 9.52 | 9.14 | 9.39 | 9.39 | 2.96% | 26,652 |
| Jan 19, 2022 | 9.65 | 9.65 | 9.10 | 9.12 | 9.12 | -5.88% | 28,175 |
| Jan 18, 2022 | 9.74 | 9.77 | 8.70 | 9.69 | 9.69 | -0.51% | 119,551 |
| Jan 14, 2022 | 9.71 | 9.78 | 9.70 | 9.74 | 9.74 | 0.31% | 1,517 |
| Jan 13, 2022 | 9.70 | 9.75 | 9.70 | 9.71 | 9.71 | -0.21% | 26,907 |
| Jan 12, 2022 | 9.84 | 9.85 | 9.70 | 9.73 | 9.73 | -0.51% | 81,944 |
| Jan 11, 2022 | 10.00 | 10.00 | 9.73 | 9.78 | 9.78 | -2.20% | 44,106 |
| Jan 10, 2022 | 9.96 | 10.15 | 9.83 | 10.00 | 10.00 | 1.73% | 8,239 |
| Jan 7, 2022 | 9.96 | 10.20 | 9.83 | 9.83 | 9.83 | 0.10% | 1,658 |
| Jan 6, 2022 | 10.19 | 10.20 | 9.72 | 9.82 | 9.82 | -1.11% | 14,834 |
| Jan 5, 2022 | 9.92 | 10.58 | 9.92 | 9.93 | 9.93 | 0.10% | 9,473 |
| Jan 4, 2022 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | -0.20% | 19,729 |
| Jan 3, 2022 | 9.81 | 9.94 | 9.78 | 9.94 | 9.94 | 2.47% | 45,870 |
| Dec 31, 2021 | 9.72 | 9.76 | 9.70 | 9.70 | 9.70 | -1.52% | 51,274 |
| Dec 30, 2021 | 9.63 | 9.85 | 9.62 | 9.85 | 9.85 | 1.65% | 4,965 |
| Dec 29, 2021 | 9.69 | 9.69 | 9.67 | 9.69 | 9.69 | -0.10% | 8,973 |
| Dec 28, 2021 | 9.62 | 9.70 | 9.62 | 9.70 | 9.70 | -0.51% | 1,812 |