Canada markets closed

Churchill Capital Corp VI (CCVI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.77-0.02 (-0.20%)
At close: 03:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20229.799.799.769.779.776,000
May 25, 20229.779.799.769.799.79187,200
May 24, 20229.769.779.759.779.779,700
May 23, 20229.819.819.759.769.7648,900
May 20, 20229.779.779.759.759.75140,400
May 19, 20229.759.779.759.779.77952,900
May 18, 20229.809.809.759.779.7736,200
May 17, 20229.779.789.769.779.771,266,700
May 16, 20229.769.799.769.779.7736,300
May 13, 20229.809.819.759.789.7837,900
May 12, 20229.749.819.749.799.79229,600
May 11, 20229.779.809.779.799.7945,700
May 10, 20229.819.819.779.799.79123,000
May 09, 20229.819.849.819.819.8153,200
May 06, 20229.819.829.819.829.821,100
May 05, 20229.819.819.819.819.811,300
May 04, 20229.819.819.819.819.81200
May 03, 20229.849.849.849.849.84300
May 02, 20229.809.849.809.849.8415,100
Apr 29, 20229.819.849.819.819.8123,600
Apr 28, 20229.849.849.849.849.841,000
Apr 27, 20229.819.819.819.819.81100
Apr 26, 20229.819.819.819.819.81-
Apr 25, 202210.3110.319.819.819.812,700
Apr 22, 20229.819.829.819.829.821,500
Apr 21, 20229.829.829.819.829.8210,300
Apr 20, 20229.909.909.859.859.85800
Apr 19, 20229.839.839.839.839.831,700
Apr 18, 20229.829.869.829.859.853,000
Apr 14, 20229.909.909.839.879.874,100
Apr 13, 20229.839.859.839.849.842,300
Apr 12, 20229.829.829.829.829.822,800
Apr 11, 20229.829.859.829.859.853,300
Apr 08, 20229.909.909.849.869.865,700
Apr 07, 20229.839.849.819.849.841,024,700
Apr 06, 20229.789.839.789.839.831,624,500
Apr 05, 20229.789.839.789.799.793,600
Apr 04, 20229.849.849.829.829.82300
Apr 01, 20229.799.849.789.849.8428,700
Mar 31, 20229.849.849.789.829.82237,500
Mar 30, 20229.799.829.779.789.788,600
Mar 29, 20229.789.799.779.799.798,900
Mar 28, 20229.769.789.769.789.7811,400
Mar 25, 20229.769.859.769.789.7820,400
Mar 24, 20229.859.859.779.779.7719,100
Mar 23, 20229.779.779.779.779.77500
Mar 22, 20229.809.819.809.819.8141,800
Mar 21, 20229.799.799.759.799.79800
Mar 18, 20229.799.809.779.809.8024,400
Mar 17, 20229.779.789.779.789.7830,700
Mar 16, 20229.769.769.769.769.761,500,700
Mar 15, 20229.749.789.749.759.757,200
Mar 14, 20229.789.789.749.749.74713,800
Mar 11, 20229.749.779.749.769.768,400
Mar 10, 20229.739.749.739.749.742,400
Mar 09, 20229.749.769.729.769.764,149,400
Mar 08, 20229.759.779.749.759.75168,800
Mar 07, 20229.779.779.759.759.75568,600
Mar 04, 20229.789.809.759.789.7811,000
Mar 03, 20229.749.769.739.769.766,700
Mar 02, 20229.759.759.749.749.747,900
Mar 01, 20229.739.769.739.749.74229,000
Feb 28, 20229.749.749.749.749.7412,300
Feb 25, 20229.769.769.769.769.76700
Feb 24, 20229.759.759.759.759.75-
Feb 23, 20229.779.779.759.759.7510,700
Feb 22, 20229.759.779.759.759.75700
Feb 18, 20229.769.779.769.769.762,800
Feb 17, 20229.749.779.749.759.7512,900
Feb 16, 20229.789.789.759.759.75300
Feb 15, 20229.759.769.759.769.764,300
Feb 14, 20229.769.809.749.809.8016,400
Feb 11, 20229.759.809.759.789.7842,000
Feb 10, 20229.769.779.769.779.7733,300
Feb 09, 20229.819.819.779.779.779,100
Feb 08, 20229.809.809.779.779.773,000
Feb 07, 20229.799.809.799.809.807,600
Feb 04, 20229.779.779.769.779.7725,400
Feb 03, 20229.769.799.769.799.7911,800
Feb 02, 20229.779.819.779.819.8121,000
Feb 01, 20229.799.819.759.819.8147,300
Jan 31, 20229.769.799.749.789.7835,400
Jan 28, 20229.779.799.779.789.7813,800
Jan 27, 20229.719.799.719.799.7992,400
Jan 26, 20229.749.749.739.749.7410,800
Jan 25, 20229.739.779.729.739.739,200
Jan 24, 20229.749.759.729.729.72212,200
Jan 21, 20229.779.779.739.749.7478,600
Jan 20, 20229.769.789.769.779.779,600
Jan 19, 20229.789.809.769.779.77245,200
Jan 18, 20229.769.809.769.769.76105,500
Jan 14, 20229.769.799.769.789.78102,800
Jan 13, 20229.789.789.769.769.766,600
Jan 12, 20229.809.809.779.789.78598,700
Jan 11, 20229.789.809.779.779.77827,900
Jan 10, 20229.789.809.759.759.7553,100
Jan 07, 20229.789.789.769.789.7821,500
Jan 06, 20229.769.779.749.759.7523,500
Jan 05, 20229.789.799.759.759.7531,500
Jan 04, 20229.769.799.769.789.7838,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...