-
5 DAY PERFORMANCE
-1.26% -
1 MONTH PERFORMANCE
+3.87% -
3 MONTH PERFORMANCE
+4.76% -
6 MONTH PERFORMANCE
+4.86% -
YEAR-TO-DATE PERFORMANCE
+7.73% -
1 YEAR PERFORMANCE
+7.73%
Thunder Bridge Capital Partners IV Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.22 | $11.02 (-1.78%) | $11.25 | $11.01 | 66,586 | $32.37 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 |
| 10/14/2024 | $10.54 | $10.55 (0.09%) | $10.55 | $10.54 | 7,345 | $106.33 M |
| 10/11/2024 | $10.55 | $10.55 (0%) | $10.57 | $10.54 | 2,619 | $106.33 M |
| 10/10/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $106.33 M |
| 10/09/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $106.33 M |
| 10/08/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $106.33 M |
| 10/07/2024 | $10.55 | $10.55 (0%) | $10.58 | $10.55 | 5,329 | $106.33 M |
| 10/04/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 300 | $106.33 M |
| 10/03/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 300 | $106.33 M |
| 10/02/2024 | $10.53 | $10.52 (-0.09%) | $10.53 | $10.52 | 4,405 | $106.02 M |
| 10/01/2024 | $10.52 | $10.55 (0.29%) | $10.55 | $10.52 | 5,116 | $106.33 M |
| 09/30/2024 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 800 | $106.12 M |
| 09/27/2024 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 540 | $106.12 M |
| 09/26/2024 | $10.53 | $10.51 (-0.19%) | $10.54 | $10.51 | 5,800 | $105.92 M |
| 09/25/2024 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 0 | $106.02 M |
| 09/24/2024 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 205 | $106.02 M |
| 09/23/2024 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 508 | $106.02 M |
| 09/20/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 300 | $105.72 M |
| 09/19/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $105.72 M |
| 09/18/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $105.72 M |
| 09/17/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $105.72 M |
| 09/16/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $105.72 M |
| 09/13/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $105.72 M |
| 09/12/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | |
| 09/11/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | |
| 09/10/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $105.72 M |
| 09/09/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $105.72 M |
| 09/06/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | |
| 09/05/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | |
| 09/04/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | |
| 09/03/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $105.72 M |
| 08/30/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 109 | $105.72 M |
| 08/29/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 1,200 | $105.72 M |
| 08/28/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 13 | $105.72 M |
| 08/27/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $105.72 M |
| 08/26/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $105.72 M |
| 08/23/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | |
| 08/22/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | |
| 08/21/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 1,200 | $105.72 M |
| 08/20/2024 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 0 | |
| 08/19/2024 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 1,100 | $105.92 M |