CF Acquisition Corp. VI (CFVI)
NASDAQ: CFVI
· Real-Time Price · USD
12.04
0.42 (3.61%)
At close: Sep 19, 2022, 6:00 AM
CFVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2022 | 11.78 | 12.50 | 11.52 | 12.04 | 12.04 | 3.61% | 2,829,591 |
| Sep 15, 2022 | 14.13 | 14.45 | 11.26 | 11.62 | 11.62 | -16.28% | 7,494,029 |
| Sep 14, 2022 | 13.25 | 14.34 | 12.98 | 13.88 | 13.88 | 7.26% | 3,470,738 |
| Sep 13, 2022 | 11.58 | 12.97 | 11.56 | 12.94 | 12.94 | 7.48% | 2,622,613 |
| Sep 12, 2022 | 12.25 | 12.50 | 11.90 | 12.04 | 12.04 | 0.50% | 1,937,364 |
| Sep 9, 2022 | 12.09 | 12.23 | 11.12 | 11.98 | 11.98 | -2.36% | 2,434,615 |
| Sep 8, 2022 | 12.89 | 13.00 | 11.85 | 12.27 | 12.27 | -4.66% | 2,460,828 |
| Sep 7, 2022 | 13.06 | 13.56 | 12.43 | 12.87 | 12.87 | -3.60% | 3,627,284 |
| Sep 6, 2022 | 12.51 | 13.72 | 12.05 | 13.35 | 13.35 | 13.62% | 7,520,909 |
| Sep 2, 2022 | 11.26 | 11.94 | 11.26 | 11.75 | 11.75 | 4.72% | 3,336,159 |
| Sep 1, 2022 | 11.11 | 11.31 | 10.91 | 11.22 | 11.22 | -0.97% | 1,747,102 |
| Aug 31, 2022 | 10.96 | 11.41 | 10.77 | 11.33 | 11.33 | 3.47% | 3,069,328 |
| Aug 30, 2022 | 11.49 | 11.64 | 10.62 | 10.95 | 10.95 | -7.12% | 5,554,033 |
| Aug 29, 2022 | 10.36 | 11.88 | 10.17 | 11.79 | 11.79 | 16.96% | 15,192,629 |
| Aug 26, 2022 | 10.12 | 10.13 | 10.06 | 10.08 | 10.08 | -0.10% | 840,942 |
| Aug 25, 2022 | 10.14 | 10.15 | 10.09 | 10.09 | 10.09 | -0.49% | 321,453 |
| Aug 24, 2022 | 10.13 | 10.17 | 10.12 | 10.14 | 10.14 | 0.00% | 629,944 |
| Aug 23, 2022 | 10.10 | 10.22 | 10.08 | 10.14 | 10.14 | 0.80% | 1,386,685 |
| Aug 22, 2022 | 10.12 | 10.12 | 10.05 | 10.06 | 10.06 | -0.49% | 493,856 |
| Aug 19, 2022 | 10.15 | 10.16 | 10.10 | 10.11 | 10.11 | -0.49% | 657,041 |