Canada markets closed

Churchill Capital Corp IV (CCIV-UN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.70+1.80 (+7.22%)
At close: 3:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 2021------
Jul. 28, 2021------
Jul. 27, 2021------
Jul. 26, 2021------
Jul. 23, 202126.0026.9925.0526.7026.7012,075
Jul. 22, 202125.5126.5024.5524.9024.908,345
Jul. 21, 202125.2927.4424.8725.8525.857,291
Jul. 20, 202125.0026.9024.5026.7026.709,821
Jul. 19, 202124.0124.5822.7524.0724.0718,239
Jul. 16, 202125.2726.2824.1725.0525.054,098
Jul. 15, 202126.3026.9324.6525.2425.247,617
Jul. 14, 202128.4728.4726.2126.2226.226,426
Jul. 13, 202129.0129.0128.6128.6528.655,211
Jul. 12, 202128.1029.8028.1029.7529.757,866
Jul. 09, 202129.0029.0027.9928.0528.055,811
Jul. 08, 202126.7627.9926.2627.5227.5220,599
Jul. 07, 202129.2129.6627.2028.4328.438,177
Jul. 06, 202130.6531.0229.1629.1629.1610,784
Jul. 02, 202130.7031.0029.5830.1930.194,212
Jul. 01, 202132.7033.0030.3430.7930.7910,210
Jun. 30, 202129.4832.0228.3532.0232.0213,193
Jun. 29, 202132.5032.5028.9829.1029.107,639
Jun. 28, 202128.2230.0628.2230.0030.0012,100
Jun. 25, 202127.9628.5827.6727.9227.9213,025
Jun. 24, 202128.1728.7227.1927.1927.1911,690
Jun. 23, 202126.2027.4125.6127.3027.309,696
Jun. 22, 202124.8825.6624.6525.6125.617,845
Jun. 21, 202125.5525.6024.9525.1625.166,320
Jun. 18, 202125.1826.4525.1825.3925.399,101
Jun. 17, 202125.7126.5125.5225.8825.884,095
Jun. 16, 202124.4826.2624.1726.2626.2613,945
Jun. 15, 202126.5726.5724.6124.7824.788,266
Jun. 14, 202128.0028.0026.0126.0126.0116,832
Jun. 11, 202128.3928.3927.0127.6127.6112,861
Jun. 10, 202128.6528.6526.8027.9527.9519,502
Jun. 09, 202129.1529.8029.0029.0629.066,930
Jun. 08, 202128.7430.5027.2929.0829.0822,512
Jun. 07, 202127.0029.1426.8229.0529.0520,511
Jun. 04, 202125.6326.9725.5126.1826.1813,519
Jun. 03, 202125.9026.4924.2025.0825.0826,898
Jun. 02, 202123.4225.7023.4225.7025.7030,055
Jun. 01, 202121.0224.0021.0223.4023.4028,842
May 28, 202119.9721.7919.9721.2521.256,700
May 27, 202121.5721.6621.1921.3621.366,323
May 26, 202122.1222.5021.5221.6621.6612,730
May 25, 202121.1822.0020.9921.7721.776,483
May 24, 202121.1921.7421.0021.1421.1413,496
May 21, 202122.0022.1321.4421.6021.606,989
May 20, 202122.4822.4820.7421.5021.5011,596
May 19, 202120.3521.0920.2320.4420.4419,392
May 18, 202119.6621.1619.6621.1621.167,459
May 17, 202119.8120.2019.5219.5219.528,106
May 14, 202118.6919.5218.6919.3919.399,945
May 13, 202118.6220.2618.6218.8618.8613,150
May 12, 202119.5919.9718.0418.0418.0417,900
May 11, 202119.8920.4018.9019.9719.9713,483
May 10, 202121.3421.3420.3420.4320.439,492
May 07, 202120.5521.5020.3620.9820.9810,500
May 06, 202120.5020.9220.1820.5520.5519,977
May 05, 202121.4521.3420.6920.6920.697,639
May 04, 202121.2121.2720.5620.8920.8914,240
May 03, 202123.1023.1621.5921.5921.5923,999
Apr. 30, 202123.7524.0023.0623.0623.068,275
Apr. 29, 202125.4725.4723.6924.3424.347,140
Apr. 28, 202124.4726.5724.2925.3025.3018,200
Apr. 27, 202126.5526.9524.9225.0225.0230,844
Apr. 26, 202124.4626.6522.5726.0126.0143,463
Apr. 23, 202122.0022.2721.3322.2422.2413,298
Apr. 22, 202122.4822.4820.5021.3321.3324,710
Apr. 21, 202119.5121.5719.0021.1721.17175,107
Apr. 20, 202121.1221.3419.7919.9119.9148,372
Apr. 19, 202122.4922.4920.3721.1221.12111,396
Apr. 16, 202121.6422.2521.0021.2521.2548,117
Apr. 15, 202123.9223.9221.7022.0322.0343,993
Apr. 14, 202124.0024.1123.5023.6423.6413,780
Apr. 13, 202124.1824.6723.5723.9623.96212,499
Apr. 12, 202125.7425.7423.8824.0324.03182,183
Apr. 09, 202125.0025.5025.0025.1725.1738,180
Apr. 08, 202125.4925.4924.9625.3525.3513,748
Apr. 07, 202126.7026.7024.8925.0425.0427,905
Apr. 06, 202125.2527.4325.2526.6626.66109,520
Apr. 05, 202126.8326.9125.2325.2325.2343,516
Apr. 01, 202126.5826.8525.5726.0126.0137,482
Mar. 31, 202126.2726.2725.2225.6825.6814,202
Mar. 30, 202123.0025.8623.0025.8225.8247,798
Mar. 29, 202124.6025.0023.3423.4023.4054,924
Mar. 26, 202125.3326.0724.5025.1825.1828,549
Mar. 25, 202124.0026.4123.0026.3726.3770,338
Mar. 24, 202126.8026.8024.3724.6524.6570,740
Mar. 23, 202128.9028.9026.2026.5026.5034,406
Mar. 22, 202131.3931.3928.7729.2829.2839,912
Mar. 19, 202129.8630.2028.8529.7829.7828,147
Mar. 18, 202132.7232.7229.7429.7529.7539,300
Mar. 17, 202133.0034.2331.3133.0933.0946,803
Mar. 16, 202134.3436.6832.4234.6434.6472,587
Mar. 15, 202130.9931.8829.9631.7931.7950,581
Mar. 12, 202128.4830.7027.9129.7329.7337,719
Mar. 11, 202128.8829.9127.9629.3829.3857,350
Mar. 10, 202129.4029.7626.8127.3127.3191,088
Mar. 09, 202125.8027.3924.9926.7826.7892,047
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...