CF Acquisition Corporation VII (CFFS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0913242009133 | 10.95 | 11 | 10.95 | 18 | 10.98 | CS |
| 4 | -0.01 | -0.0911577028259 | 10.97 | 11 | 10.95 | 2125 | 10.97336429 | CS |
| 12 | 0.06 | 0.550458715596 | 10.9 | 11.05 | 10.84 | 10007 | 10.98757327 | CS |
| 26 | 0.1 | 0.920810313076 | 10.86 | 11.05 | 9.73 | 32432 | 10.89404114 | CS |
| 52 | 0.38 | 3.59168241966 | 10.58 | 11.255 | 9.73 | 29810 | 10.81679681 | CS |
| 156 | 0.96 | 9.6 | 10 | 11.515 | 9.73 | 48074 | 10.40397271 | CS |
| 260 | 0.96 | 9.6 | 10 | 11.515 | 9.73 | 48074 | 10.40397271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 10.96 | -0.02 | -0.18 | 10.95 | 11 | 10.95 | 64079 |
| 1720650900 | 10.98 | 0 | 0.00 | 10.95 | 10.98 | 10.95 | 17 |
| 1720564500 | 10.98 | 0 | 0.00 | 10.95 | 10.98 | 10.95 | 13 |
| 1720478100 | 10.98 | 0 | 0.00 | 10.95 | 10.98 | 10.95 | 18 |
| 1720218900 | 10.98 | 0 | 0.00 | 10.95 | 10.98 | 10.95 | 24 |
| 1720040640 | 10.98 | 0.03 | 0.27 | 10.98 | 10.98 | 10.98 | 19 |
| 1719959700 | 10.95 | -0.03 | -0.27 | 10.95 | 10.95 | 10.95 | 101 |
| 1719873300 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1719614100 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 36 |
| 1719527700 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 12 |
| 1719441300 | 10.98 | 0 | 0.00 | 10.95 | 10.98 | 10.95 | 1 |
| 1719354900 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 139 |
| 1719268500 | 10.98 | 0.02 | 0.16 | 10.98 | 10.98 | 10.98 | 12002 |
| 1719009300 | 10.9627 | 0.01 | 0.12 | 10.95 | 10.97 | 10.95 | 438 |
| 1718922900 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 63 |
| 1718750100 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 1 |
| 1718663700 | 10.95 | -0.02 | -0.18 | 10.96 | 10.96 | 10.95 | 78 |
| 1718404500 | 10.97 | 0 | 0.00 | 10.96 | 10.97 | 10.96 | 329 |
| 1718318100 | 10.97 | -0.01 | -0.09 | 10.97 | 10.97 | 10.97 | 20747 |
| 1718231700 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1718145300 | 10.98 | 0 | 0.00 | 10.99 | 10.99 | 10.98 | 310 |
| 1718058900 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 288 |
| 1717799700 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1717713300 | 10.98 | -0.02 | -0.18 | 10.98 | 10.98 | 10.9799 | 334 |
| 1717626900 | 11 | 0.01 | 0.09 | 10.99 | 11 | 10.99 | 219930 |
| 1717540500 | 10.99 | -0.06 | -0.54 | 10.99 | 10.99 | 10.95 | 637 |
| 1717454100 | 11.05 | 0.04 | 0.36 | 10.99 | 11.05 | 10.99 | 27565 |
| 1717194900 | 11.01 | 0.02 | 0.18 | 10.98 | 11.01 | 10.98 | 13751 |
| 1717108500 | 10.99 | 0 | 0.00 | 10.97 | 10.99 | 10.97 | 4 |
| 1717022100 | 10.99 | 0 | 0.00 | 10.96 | 10.99 | 10.96 | 818 |
| 1716935700 | 10.99 | 0.03 | 0.27 | 10.95 | 10.99 | 10.95 | 863 |
| 1716590100 | 10.96 | 0 | 0.00 | 10.98 | 10.98 | 10.96 | 28 |
| 1716503700 | 10.96 | 0.12 | 1.11 | 10.92 | 10.99 | 10.9 | 150774 |
| 1716417300 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1716330900 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1716244500 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 36 |
| 1715985300 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 54 |
| 1715898900 | 10.84 | 0 | 0.00 | 11 | 11 | 10.84 | 0 |
| 1715812500 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 36 |
| 1715726100 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 4 |
| 1715639700 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 1 |
| 1715380500 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 2 |
| 1715294100 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 36 |
| 1715207700 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1715121300 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 54 |
| 1715034900 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 1 |
| 1714775700 | 10.84 | 0 | 0.00 | 10.9 | 10.9 | 10.84 | 73 |
| 1714689300 | 10.84 | -0.06 | -0.55 | 10.84 | 10.84 | 10.84 | 205 |
| 1714602900 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 111 |
| 1714516500 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 54 |
| 1714430100 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 66 |
| 1714170900 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1714084500 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 3 |
| 1713998100 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1713911700 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 83 |
| 1713825300 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1713566100 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1713479700 | 10.9 | -0.02 | -0.18 | 10.9 | 10.9 | 10.9 | 202 |
| 1713393300 | 10.92 | 0 | 0.00 | 10.84 | 10.92 | 10.84 | 0 |
| 1713306900 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1713220500 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1712961300 | 10.92 | 0.02 | 0.18 | 11 | 11 | 10.9198 | 4577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
