CF Acquisition Corp. VII (CFFS)
NASDAQ: CFFS · Real-Time Price · USD
11.28
-0.05 (-0.44%)
At close: Dec 20, 2024, 4:00 PM
11.32
+0.04 (0.35%)
After-hours: Dec 20, 2024, 5:16 PM EST
CF Acquisition Corp. VII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.29 | 11.33 | 11.28 | 11.28 | 11.28 | -0.44% | 12,837 |
| Dec 19, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 60 |
| Dec 18, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 56 |
| Dec 17, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 18 |
| Dec 16, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 76 |
| Dec 13, 2024 | 11.33 | 11.33 | 11.29 | 11.33 | 11.33 | 0.27% | 751 |
| Dec 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.18% | 469 |
| Dec 11, 2024 | 11.32 | 11.32 | 11.30 | 11.32 | 11.32 | - | 30,106 |
| Dec 10, 2024 | 11.29 | 11.32 | 11.27 | 11.32 | 11.32 | 0.53% | 2,301 |
| Dec 9, 2024 | 11.26 | 11.30 | 11.26 | 11.26 | 11.26 | 0.27% | 57,769 |
| Dec 6, 2024 | 11.25 | 11.25 | 11.23 | 11.23 | 11.23 | -0.18% | 65,997 |
| Dec 5, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 155 |
| Dec 4, 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | - | 1,011 |
| Dec 3, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 162 |
| Dec 2, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | 402 |
| Nov 29, 2024 | 11.19 | 11.25 | 11.19 | 11.20 | 11.20 | -0.09% | 37,631 |
| Nov 27, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 113 |
| Nov 26, 2024 | 11.17 | 11.21 | 11.17 | 11.21 | 11.21 | 0.09% | 4,368 |
| Nov 25, 2024 | 11.17 | 11.20 | 11.17 | 11.20 | 11.20 | 0.72% | 14,087 |
| Nov 22, 2024 | 11.17 | 11.17 | 11.12 | 11.12 | 11.12 | -0.45% | 59,125 |
| Nov 21, 2024 | 11.17 | 11.18 | 11.17 | 11.17 | 11.17 | - | 18,895 |
| Nov 20, 2024 | 11.18 | 11.19 | 11.15 | 11.17 | 11.17 | -0.36% | 21,569 |
| Nov 19, 2024 | 11.17 | 11.21 | 11.15 | 11.21 | 11.21 | 0.18% | 98,458 |
| Nov 18, 2024 | 11.10 | 11.19 | 11.10 | 11.19 | 11.19 | 0.27% | 287 |
| Nov 15, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 90 |
| Nov 14, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 192 |
| Nov 13, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 21,806 |
| Nov 12, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% | 38,654 |
| Nov 11, 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | 0.09% | 200,137 |
| Nov 8, 2024 | 11.17 | 11.17 | 11.16 | 11.16 | 11.16 | -0.04% | 1,005,066 |
| Nov 7, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.59% | 11,095 |
| Nov 6, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 5, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 385 |
| Nov 4, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 18 |
| Nov 1, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 114 |
| Oct 31, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 45 |
| Oct 30, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 29, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 36 |
| Oct 28, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 307 |
| Oct 25, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 24, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 36 |
| Oct 23, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 53 |
| Oct 22, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 114 |
| Oct 21, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 42 |
| Oct 18, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 324 |
| Oct 17, 2024 | 11.10 | 11.10 | 11.09 | 11.10 | 11.10 | -0.09% | 5,680 |
| Oct 16, 2024 | 11.64 | 11.64 | 11.08 | 11.11 | 11.11 | -0.18% | 11,648 |
| Oct 15, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 36 |
| Oct 14, 2024 | 11.12 | 11.13 | 11.12 | 11.13 | 11.13 | 0.45% | 916 |
| Oct 11, 2024 | 11.12 | 11.13 | 11.08 | 11.08 | 11.08 | - | 4,062 |
| Oct 10, 2024 | 11.13 | 11.13 | 11.08 | 11.08 | 11.08 | -0.36% | 3,124 |
| Oct 9, 2024 | 11.13 | 11.14 | 11.08 | 11.12 | 11.12 | -0.18% | 13,937 |
| Oct 8, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.27% | 455 |
| Oct 7, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 1 |
| Oct 4, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Oct 3, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Oct 2, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 1 |
| Oct 1, 2024 | 11.14 | 11.14 | 11.11 | 11.11 | 11.11 | 0.09% | 1,600 |
| Sep 30, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.27% | 636 |
| Sep 27, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Sep 26, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.45% | 193 |
| Sep 25, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 36 |
| Sep 24, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Sep 23, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 54 |
| Sep 20, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 63 |
| Sep 19, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 36 |
| Sep 18, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 54 |
| Sep 17, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Sep 16, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 92 |
| Sep 13, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 58 |
| Sep 12, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 382 |
| Sep 11, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 2 |
| Sep 10, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 84 |
| Sep 9, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.45% | 291 |
| Sep 6, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 10 |
| Sep 5, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 12 |
| Sep 4, 2024 | 11.07 | 11.08 | 11.03 | 11.03 | 11.03 | -0.09% | 591 |
| Sep 3, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 79 |
| Aug 30, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 10 |
| Aug 29, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 10 |
| Aug 28, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 13 |
| Aug 27, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 21 |
| Aug 26, 2024 | 11.07 | 11.07 | 11.04 | 11.04 | 11.04 | - | 1,730 |
| Aug 23, 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 0.09% | 429,492 |
| Aug 22, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Aug 21, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Aug 20, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.09% | 55,000 |
| Aug 19, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 36 |
| Aug 16, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Aug 15, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Aug 14, 2024 | 11.03 | 11.04 | 11.02 | 11.04 | 11.04 | 0.18% | 87,709 |
| Aug 13, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 72 |
| Aug 12, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 132 |
| Aug 9, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.09% | 700 |
| Aug 8, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% | 1,509 |
| Aug 7, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 26 |
| Aug 6, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Aug 5, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 4 |
| Aug 2, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 86 |
| Aug 1, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 30 |