5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+16.02%
6 MONTH PERFORMANCE
+16.13%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+19.53%
Thunder Bridge Capital Partners IV Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2024 | $13.85 | $12.24 (-11.62%) | $13.94 | $11.97 | 82,501 | $80.31 M |
| 12/09/2024 | $14.19 | $13.40 (-5.57%) | $14.19 | $13.30 | 102,918 | $87.92 M |
| 12/06/2024 | $14.05 | $13.88 (-1.21%) | $14.99 | $13.50 | 246,104 | $91.07 M |
| 12/05/2024 | $13.00 | $13.50 (3.85%) | $13.74 | $12.63 | 262,206 | $88.58 M |
| 12/04/2024 | $11.18 | $12.52 (11.99%) | $13.54 | $11.12 | 772,800 | $82.15 M |
| 12/03/2024 | $11.49 | $11.04 (-3.92%) | $11.49 | $11.01 | 161,600 | $72.44 M |
| 12/02/2024 | $11.11 | $11.12 (0.09%) | $11.21 | $10.71 | 217,975 | $72.96 M |
| 11/29/2024 | $11.06 | $10.94 (-1.08%) | $11.13 | $10.93 | 35,500 | $71.78 M |
| 11/27/2024 | $11.26 | $10.96 (-2.66%) | $11.26 | $10.61 | 51,336 | $71.91 M |
| 11/26/2024 | $11.35 | $11.35 (0%) | $11.39 | $11.34 | 75,400 | $74.47 M |
| 11/25/2024 | $11.50 | $11.40 (-0.87%) | $11.51 | $11.39 | 76,041 | $74.80 M |
| 11/22/2024 | $11.60 | $11.42 (-1.55%) | $11.60 | $11.32 | 51,114 | $74.93 M |
| 11/21/2024 | $11.40 | $11.53 (1.14%) | $11.68 | $11.40 | 93,728 | $75.65 M |
| 11/20/2024 | $11.16 | $11.25 (0.81%) | $11.28 | $11.15 | 464,300 | $73.81 M |
| 11/19/2024 | $11.20 | $11.23 (0.27%) | $11.25 | $11.08 | 438,048 | $73.68 M |
| 11/18/2024 | $11.22 | $11.10 (-1.07%) | $11.25 | $11.01 | 66,600 | $72.83 M |
| 11/15/2024 | $11.28 | $11.11 (-1.51%) | $11.29 | $11.10 | 40,918 | $32.63 M |
| 11/14/2024 | $10.82 | $11.15 (3.05%) | $11.29 | $10.82 | 116,800 | $32.75 M |
| 11/13/2024 | $10.68 | $10.76 (0.75%) | $10.96 | $10.65 | 373,006 | $31.61 M |
| 11/12/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 5,945 | $31.14 M |
| 11/11/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $31.11 M |
| 11/08/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | |
| 11/07/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | |
| 11/06/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | |
| 11/05/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $106.73 M |
| 11/04/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $106.73 M |
| 11/01/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 100 | $106.73 M |
| 10/31/2024 | $10.56 | $10.55 (-0.09%) | $10.56 | $10.55 | 672 | $106.33 M |
| 10/30/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $106.83 M |
| 10/29/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $106.83 M |
| 10/28/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 411 | $106.83 M |
| 10/25/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $106.83 M |
| 10/24/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $106.83 M |
| 10/23/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 590 | $106.83 M |
| 10/22/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 101 | $106.83 M |
| 10/21/2024 | $10.57 | $10.60 (0.28%) | $10.60 | $10.57 | 2,200 | $106.83 M |
| 10/18/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 500 | $106.83 M |
| 10/17/2024 | $10.57 | $10.54 (-0.28%) | $10.57 | $10.54 | 444 | $106.23 M |
| 10/16/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $106.33 M |
| 10/15/2024 | $10.56 | $10.55 (-0.09%) | $10.57 | $10.55 | 4,100 | $106.33 M |