Canada markets closed

Churchill Capital Corp V (CCV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.78-0.02 (-0.20%)
At close: 4:00PM EDT
9.77 -0.01 (-0.10%)
After hours: 07:22PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 20219.819.869.769.789.7857,546
Jul. 28, 20219.999.999.789.809.8083,200
Jul. 27, 20219.9510.019.949.959.9579,700
Jul. 26, 202110.0510.059.939.979.9768,100
Jul. 23, 20219.8910.039.8910.0110.0198,400
Jul. 22, 20219.969.999.939.949.9437,900
Jul. 21, 20219.929.959.909.949.9434,700
Jul. 20, 20219.909.999.869.949.9438,800
Jul. 19, 20219.999.999.879.929.92130,900
Jul. 16, 20219.9510.039.9510.0010.0066,500
Jul. 15, 202110.0010.019.959.999.99104,300
Jul. 14, 202110.0010.039.9910.0310.0397,900
Jul. 13, 202110.0110.059.9910.0110.01116,400
Jul. 12, 202110.0510.0610.0110.0510.05188,600
Jul. 09, 202110.0610.0710.0310.0510.0555,700
Jul. 08, 202110.0310.0910.0310.0510.0596,800
Jul. 07, 202110.1210.2310.0910.1210.12249,800
Jul. 06, 202110.2210.2510.1310.1910.19191,200
Jul. 02, 202110.1210.1310.0710.1110.11133,100
Jul. 01, 202110.0710.1410.0210.1110.11195,100
Jun. 30, 202110.1010.1510.0310.0710.07163,000
Jun. 29, 202110.1010.1510.0210.1510.15162,700
Jun. 28, 202110.0110.109.989.999.99206,000
Jun. 25, 202110.0110.0510.0110.0310.03210,300
Jun. 24, 202110.0910.1510.0210.0410.04162,600
Jun. 23, 202110.1910.2410.0910.1110.11472,200
Jun. 22, 202110.2010.2610.1210.2010.20606,400
Jun. 21, 202110.2510.2610.2010.2010.20122,700
Jun. 18, 202110.1410.2210.1110.2010.201,005,600
Jun. 17, 202110.2010.2010.1210.1310.13256,200
Jun. 16, 202110.2010.3310.1010.2410.241,032,100
Jun. 15, 202110.2610.2810.0910.1910.19650,400
Jun. 14, 202110.3510.5510.2010.2610.261,433,200
Jun. 11, 202110.0410.469.9910.2610.261,671,900
Jun. 10, 20219.9110.129.9110.0710.07108,900
Jun. 09, 20219.9610.029.939.949.9498,500
Jun. 08, 20219.8810.029.859.989.98103,100
Jun. 07, 20219.8410.009.829.909.90220,700
Jun. 04, 20219.879.879.819.829.8238,300
Jun. 03, 20219.819.849.809.849.8488,700
Jun. 02, 20219.809.859.789.839.8385,200
Jun. 01, 20219.839.879.809.829.82151,800
May 28, 20219.859.899.819.879.87533,900
May 27, 20219.879.909.809.819.81315,800
May 26, 20219.959.959.869.879.8756,100
May 25, 20219.939.979.879.929.9228,100
May 24, 20219.889.959.869.919.9130,900
May 21, 20219.9310.009.929.999.9979,300
May 20, 20219.879.969.859.929.9273,100
May 19, 20219.869.909.869.879.8745,000
May 18, 20219.919.949.829.899.8950,600
May 17, 20219.909.989.879.909.9072,400
May 14, 20219.929.969.909.919.9141,400
May 13, 20219.8510.029.859.959.95159,200
May 12, 20219.879.989.869.949.9487,400
May 11, 20219.889.989.839.939.93269,900
May 10, 20219.9910.029.9910.0210.02564,400
May 07, 20219.9810.039.9810.0110.01278,600
May 06, 20219.9810.029.9710.0010.00314,400
May 05, 20219.9810.019.9810.0010.0065,500
May 04, 20219.9810.019.9810.0110.0197,100
May 03, 202110.0010.029.979.989.98103,600
Apr. 30, 20219.9910.049.9910.0110.0126,700
Apr. 29, 202110.0010.029.9810.0110.01113,600
Apr. 28, 202110.0210.059.989.989.98120,400
Apr. 27, 202110.0810.1310.0010.0010.0037,500
Apr. 26, 202110.0110.1510.0010.1310.1382,900
Apr. 23, 20219.9710.019.9510.0010.00116,800
Apr. 22, 202110.1010.189.979.979.97129,600
Apr. 21, 20219.9010.259.8910.1910.19252,600
Apr. 20, 202110.0010.009.909.959.95148,400
Apr. 19, 20219.9510.039.9110.0310.03149,200
Apr. 16, 20219.969.999.949.989.98133,900
Apr. 15, 202110.0110.059.959.979.97169,100
Apr. 14, 202110.0110.0210.0110.0210.02133,800
Apr. 13, 202110.1010.1210.0110.0310.03188,900
Apr. 12, 202110.0810.129.979.999.99126,700
Apr. 09, 202110.0810.2310.0810.1210.12107,700
Apr. 08, 202110.2010.2210.1210.2010.2083,400
Apr. 07, 202110.0510.209.9710.2010.20159,100
Apr. 06, 20219.9710.089.9710.0610.06166,400
Apr. 05, 20219.909.999.889.939.93274,600
Apr. 01, 20219.889.989.829.909.90289,100
Mar. 31, 20219.849.929.819.889.88176,200
Mar. 30, 20219.799.859.739.839.83470,200
Mar. 29, 20219.789.859.759.799.79466,200
Mar. 26, 20219.909.929.709.769.761,443,600
Mar. 25, 20219.9310.079.819.879.87356,900
Mar. 24, 20219.9210.059.929.949.94216,900
Mar. 23, 202110.1010.159.859.929.92386,200
Mar. 22, 202110.2010.2010.1210.1310.13291,900
Mar. 19, 202110.1310.2210.1210.2010.20116,100
Mar. 18, 202110.2510.2510.1410.1410.14362,100
Mar. 17, 202110.3010.3210.2510.2710.27180,600
Mar. 16, 202110.4810.4810.3110.3310.33192,800
Mar. 15, 202110.3810.4910.3810.4410.44184,300
Mar. 12, 202110.3710.4910.2910.4810.48126,800
Mar. 11, 202110.2010.5010.2010.5010.50421,000
Mar. 10, 202110.2210.2710.1510.2210.22442,700
Mar. 09, 202110.3510.4810.1510.1910.19425,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...