CF Acquisition Corporation VII (CFFS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0903342366757 | 11.07 | 11.08 | 11.07 | 134 | 11.08 | CS |
| 4 | 0.05 | 0.453309156845 | 11.03 | 11.08 | 10.97 | 27055 | 11.04019895 | CS |
| 12 | 0.13 | 1.18721461187 | 10.95 | 11.08 | 10.95 | 19021 | 11.02069751 | CS |
| 26 | 0.34 | 3.16573556797 | 10.74 | 11.08 | 10.74 | 15425 | 11.00614498 | CS |
| 52 | 0.41 | 3.84254920337 | 10.67 | 11.08 | 9.73 | 29759 | 10.87117606 | CS |
| 156 | 1.08 | 10.8 | 10 | 11.515 | 9.73 | 46081 | 10.42771511 | CS |
| 260 | 1.08 | 10.8 | 10 | 11.515 | 9.73 | 46081 | 10.42771511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 54 |
| 1726612500 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1726526100 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 92 |
| 1726266900 | 11.08 | 0 | 0.00 | 11.07 | 11.08 | 11.07 | 58 |
| 1726180500 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 382 |
| 1726094100 | 11.08 | 0 | 0.00 | 11.07 | 11.08 | 11.07 | 2 |
| 1726007700 | 11.08 | 0 | 0.00 | 10.97 | 11.08 | 10.97 | 84 |
| 1725921300 | 11.08 | 0.05 | 0.45 | 11.08 | 11.08 | 11.08 | 291 |
| 1725662100 | 11.03 | 0 | 0.00 | 11.07 | 11.07 | 11.03 | 10 |
| 1725575700 | 11.03 | 0 | 0.00 | 11.07 | 11.07 | 11.03 | 12 |
| 1725489300 | 11.03 | -0.04 | -0.36 | 11.07 | 11.08 | 11.03 | 591 |
| 1725402900 | 11.07 | 0 | 0.00 | 11.08 | 11.08 | 11.07 | 78 |
| 1725057300 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 10 |
| 1724970900 | 11.07 | 0 | 0.00 | 11.06 | 11.07 | 11.06 | 10 |
| 1724884500 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 13 |
| 1724798100 | 11.07 | 0 | 0.00 | 11.05 | 11.07 | 11.05 | 21 |
| 1724711700 | 11.07 | 0.03 | 0.27 | 11.07 | 11.07 | 11.07 | 1730 |
| 1724452500 | 11.04 | 0.01 | 0.09 | 11.03 | 11.04 | 11.03 | 429492 |
| 1724366100 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1724279700 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1724193300 | 11.03 | -0.01 | -0.09 | 11.03 | 11.03 | 11.03 | 55000 |
| 1724106900 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 36 |
| 1723847700 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1723761300 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1723674900 | 11.04 | 0.02 | 0.18 | 11.03 | 11.04 | 10.96 | 87709 |
| 1723588500 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 72 |
| 1723502100 | 11.02 | 0 | 0.00 | 10.96 | 11.02 | 10.96 | 132 |
| 1723242900 | 11.02 | -0.01 | -0.09 | 11.02 | 11.02 | 11.02 | 700 |
| 1723156500 | 11.03 | 0.01 | 0.09 | 11 | 11.03 | 11 | 27 |
| 1723070100 | 11.02 | 0 | 0.00 | 11.01 | 11.02 | 11.01 | 26 |
| 1722983700 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1722897300 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1722638100 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 54 |
| 1722551700 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 30 |
| 1722465300 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 3 |
| 1722378900 | 11.02 | 0.07 | 0.64 | 10.95 | 11.03 | 10.95 | 24940 |
| 1722292500 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 174 |
| 1722033300 | 10.95 | -0.05 | -0.45 | 10.96 | 10.96 | 10.95 | 1184 |
| 1721946900 | 11 | 0 | 0.00 | 10.96 | 11 | 10.96 | 32 |
| 1721860500 | 11 | 0 | 0.00 | 11 | 11 | 11 | 1 |
| 1721774100 | 11 | -0.01 | -0.09 | 10.995 | 11.01 | 10.995 | 5537 |
| 1721687700 | 11.01 | 0 | 0.00 | 11.03 | 11.03 | 11.01 | 84 |
| 1721428500 | 11.01 | 0.01 | 0.09 | 11.02 | 11.02 | 11 | 110412 |
| 1721342100 | 11 | 0.01 | 0.09 | 11.02 | 11.02 | 10.98 | 1897 |
| 1721255700 | 10.99 | 0.03 | 0.27 | 11.01 | 11.01 | 10.99 | 159081 |
| 1721169300 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 2 |
| 1721082900 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 2 |
| 1720823700 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 2 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
