Churchill Capital Corp VI (CCVI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.80-0.03 (-0.31%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug. 04, 2021 | 9.80 | 9.82 | 9.79 | 9.80 | 9.80 | 24,200 |
| Aug. 03, 2021 | 9.86 | 9.86 | 9.80 | 9.83 | 9.83 | 15,300 |
| Aug. 02, 2021 | 9.90 | 9.93 | 9.80 | 9.80 | 9.80 | 32,600 |
| Jul. 30, 2021 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 16,300 |
| Jul. 29, 2021 | 9.85 | 9.90 | 9.85 | 9.88 | 9.88 | 32,700 |
| Jul. 28, 2021 | 9.85 | 9.89 | 9.85 | 9.89 | 9.89 | 53,800 |
| Jul. 27, 2021 | 9.95 | 9.95 | 9.85 | 9.87 | 9.87 | 8,400 |
| Jul. 26, 2021 | 9.91 | 9.95 | 9.86 | 9.95 | 9.95 | 118,700 |
| Jul. 23, 2021 | 9.92 | 9.92 | 9.88 | 9.89 | 9.89 | 8,400 |
| Jul. 22, 2021 | 9.85 | 9.95 | 9.85 | 9.91 | 9.91 | 7,700 |
| Jul. 21, 2021 | 9.94 | 9.94 | 9.85 | 9.89 | 9.89 | 2,500 |
| Jul. 20, 2021 | 9.89 | 9.95 | 9.85 | 9.90 | 9.90 | 2,900 |
| Jul. 19, 2021 | 9.95 | 9.97 | 9.86 | 9.87 | 9.87 | 15,300 |
| Jul. 16, 2021 | 9.94 | 10.00 | 9.90 | 10.00 | 10.00 | 47,000 |
| Jul. 15, 2021 | 9.93 | 10.05 | 9.85 | 9.99 | 9.99 | 38,700 |
| Jul. 14, 2021 | 10.01 | 10.01 | 9.93 | 10.00 | 10.00 | 42,400 |
| Jul. 13, 2021 | 10.05 | 10.05 | 9.98 | 9.99 | 9.99 | 58,300 |
| Jul. 12, 2021 | 10.01 | 10.01 | 9.93 | 9.99 | 9.99 | 112,600 |
| Jul. 09, 2021 | 10.00 | 10.00 | 9.91 | 9.93 | 9.93 | 6,200 |
| Jul. 08, 2021 | 9.98 | 10.00 | 9.89 | 9.99 | 9.99 | 24,700 |
| Jul. 07, 2021 | 9.93 | 9.99 | 9.90 | 9.99 | 9.99 | 935,300 |
| Jul. 06, 2021 | 9.90 | 9.93 | 9.86 | 9.93 | 9.93 | 11,100 |
| Jul. 02, 2021 | 9.91 | 9.91 | 9.84 | 9.84 | 9.84 | 5,800 |
| Jul. 01, 2021 | 9.87 | 9.89 | 9.81 | 9.89 | 9.89 | 28,400 |
| Jun. 30, 2021 | 9.81 | 9.86 | 9.80 | 9.86 | 9.86 | 24,900 |
| Jun. 29, 2021 | 9.85 | 9.89 | 9.80 | 9.81 | 9.81 | 43,700 |
| Jun. 28, 2021 | 9.85 | 9.85 | 9.80 | 9.81 | 9.81 | 16,400 |
| Jun. 25, 2021 | 9.81 | 9.84 | 9.78 | 9.79 | 9.79 | 2,561,000 |
| Jun. 24, 2021 | 9.85 | 9.85 | 9.76 | 9.79 | 9.79 | 170,000 |
| Jun. 23, 2021 | 9.83 | 9.90 | 9.81 | 9.81 | 9.81 | 758,300 |
| Jun. 22, 2021 | 9.88 | 9.90 | 9.80 | 9.84 | 9.84 | 28,400 |
| Jun. 21, 2021 | 9.82 | 9.86 | 9.79 | 9.82 | 9.82 | 9,000 |
| Jun. 18, 2021 | 9.90 | 9.90 | 9.81 | 9.87 | 9.87 | 38,500 |
| Jun. 17, 2021 | 9.90 | 9.94 | 9.86 | 9.87 | 9.87 | 29,500 |
| Jun. 16, 2021 | 9.98 | 9.98 | 9.86 | 9.87 | 9.87 | 18,200 |
| Jun. 15, 2021 | 9.96 | 10.07 | 9.91 | 9.96 | 9.96 | 6,800 |
| Jun. 14, 2021 | 10.05 | 10.08 | 9.95 | 10.05 | 10.05 | 12,000 |
| Jun. 11, 2021 | 9.95 | 10.04 | 9.91 | 10.04 | 10.04 | 22,100 |
| Jun. 10, 2021 | 9.86 | 9.98 | 9.86 | 9.98 | 9.98 | 22,300 |
| Jun. 09, 2021 | 9.90 | 9.96 | 9.88 | 9.92 | 9.92 | 160,200 |
| Jun. 08, 2021 | 9.92 | 9.92 | 9.81 | 9.87 | 9.87 | 114,500 |
| Jun. 07, 2021 | 9.96 | 9.96 | 9.84 | 9.85 | 9.85 | 173,300 |
| Jun. 04, 2021 | 9.86 | 9.89 | 9.78 | 9.88 | 9.88 | 229,700 |
| Jun. 03, 2021 | 9.85 | 9.85 | 9.80 | 9.85 | 9.85 | 67,700 |
| Jun. 02, 2021 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | 305,500 |
| Jun. 01, 2021 | 9.81 | 9.84 | 9.78 | 9.83 | 9.83 | 67,100 |
| May 28, 2021 | 9.85 | 9.85 | 9.77 | 9.79 | 9.79 | 146,200 |
| May 27, 2021 | 9.80 | 9.84 | 9.73 | 9.79 | 9.79 | 374,100 |
| May 26, 2021 | 9.86 | 9.86 | 9.78 | 9.80 | 9.80 | 7,500 |
| May 25, 2021 | 9.84 | 9.84 | 9.80 | 9.80 | 9.80 | 8,400 |
| May 24, 2021 | 9.82 | 9.88 | 9.75 | 9.81 | 9.81 | 66,900 |
| May 21, 2021 | 9.89 | 9.89 | 9.79 | 9.82 | 9.82 | 14,700 |
| May 20, 2021 | 9.85 | 9.85 | 9.80 | 9.84 | 9.84 | 4,000 |
| May 19, 2021 | 9.85 | 9.92 | 9.81 | 9.81 | 9.81 | 270,100 |
| May 18, 2021 | 9.85 | 9.88 | 9.82 | 9.88 | 9.88 | 19,300 |
| May 17, 2021 | 9.86 | 9.86 | 9.81 | 9.85 | 9.85 | 42,800 |
| May 14, 2021 | 9.85 | 9.87 | 9.81 | 9.83 | 9.83 | 89,500 |
| May 13, 2021 | 9.92 | 9.95 | 9.86 | 9.87 | 9.87 | 70,600 |
| May 12, 2021 | 9.85 | 9.99 | 9.85 | 9.95 | 9.95 | 92,100 |
| May 11, 2021 | 10.00 | 10.00 | 9.87 | 9.95 | 9.95 | 573,800 |
| May 10, 2021 | 10.16 | 10.16 | 9.96 | 10.02 | 10.02 | 92,500 |
| May 07, 2021 | 10.13 | 10.14 | 10.01 | 10.06 | 10.06 | 51,900 |
| May 06, 2021 | 10.03 | 10.06 | 9.92 | 10.05 | 10.05 | 179,400 |
| May 05, 2021 | 10.30 | 10.30 | 10.01 | 10.03 | 10.03 | 18,600 |
| May 04, 2021 | 10.56 | 10.56 | 10.00 | 10.08 | 10.08 | 32,300 |
| May 03, 2021 | 10.13 | 10.61 | 9.97 | 10.61 | 10.61 | 20,300 |
| Apr. 30, 2021 | 9.96 | 10.06 | 9.96 | 10.02 | 10.02 | 20,900 |
| Apr. 29, 2021 | 10.06 | 10.10 | 9.92 | 10.05 | 10.05 | 14,700 |
| Apr. 28, 2021 | 10.11 | 10.24 | 9.97 | 10.04 | 10.04 | 17,400 |
| Apr. 27, 2021 | 10.00 | 10.10 | 9.97 | 10.04 | 10.04 | 36,900 |
| Apr. 26, 2021 | 9.93 | 9.99 | 9.84 | 9.94 | 9.94 | 209,500 |
| Apr. 23, 2021 | 9.92 | 10.00 | 9.91 | 9.95 | 9.95 | 38,700 |
| Apr. 22, 2021 | 10.01 | 10.01 | 9.92 | 10.00 | 10.00 | 48,200 |
| Apr. 21, 2021 | 9.90 | 9.95 | 9.85 | 9.95 | 9.95 | 33,200 |
| Apr. 20, 2021 | 9.90 | 9.98 | 9.90 | 9.90 | 9.90 | 66,700 |
| Apr. 19, 2021 | 10.06 | 10.06 | 9.93 | 9.93 | 9.93 | 33,100 |
| Apr. 16, 2021 | 9.97 | 10.10 | 9.89 | 9.93 | 9.93 | 46,200 |
| Apr. 15, 2021 | 10.07 | 10.07 | 9.89 | 10.03 | 10.03 | 336,600 |
| Apr. 14, 2021 | 9.95 | 10.05 | 9.95 | 9.96 | 9.96 | 10,000 |
| Apr. 13, 2021 | 10.08 | 10.08 | 9.95 | 10.01 | 10.01 | 59,100 |
| Apr. 12, 2021 | 10.17 | 10.17 | 9.90 | 9.96 | 9.96 | 30,300 |
| Apr. 09, 2021 | 10.07 | 10.16 | 10.03 | 10.05 | 10.05 | 13,000 |
| Apr. 08, 2021 | 10.05 | 10.13 | 10.01 | 10.08 | 10.08 | 528,400 |
| Apr. 07, 2021 | 10.10 | 10.10 | 9.93 | 10.00 | 10.00 | 14,800 |
| Apr. 06, 2021 | 10.09 | 10.09 | 9.81 | 9.99 | 9.99 | 17,900 |
| Apr. 05, 2021 | 10.00 | 10.00 | 9.83 | 9.89 | 9.89 | 13,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2021 Verizon Media. All rights reserved.
