Canada markets open in 9 hours 13 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug. 04, 20219.809.829.799.809.8024,200
Aug. 03, 20219.869.869.809.839.8315,300
Aug. 02, 20219.909.939.809.809.8032,600
Jul. 30, 20219.889.889.859.859.8516,300
Jul. 29, 20219.859.909.859.889.8832,700
Jul. 28, 20219.859.899.859.899.8953,800
Jul. 27, 20219.959.959.859.879.878,400
Jul. 26, 20219.919.959.869.959.95118,700
Jul. 23, 20219.929.929.889.899.898,400
Jul. 22, 20219.859.959.859.919.917,700
Jul. 21, 20219.949.949.859.899.892,500
Jul. 20, 20219.899.959.859.909.902,900
Jul. 19, 20219.959.979.869.879.8715,300
Jul. 16, 20219.9410.009.9010.0010.0047,000
Jul. 15, 20219.9310.059.859.999.9938,700
Jul. 14, 202110.0110.019.9310.0010.0042,400
Jul. 13, 202110.0510.059.989.999.9958,300
Jul. 12, 202110.0110.019.939.999.99112,600
Jul. 09, 202110.0010.009.919.939.936,200
Jul. 08, 20219.9810.009.899.999.9924,700
Jul. 07, 20219.939.999.909.999.99935,300
Jul. 06, 20219.909.939.869.939.9311,100
Jul. 02, 20219.919.919.849.849.845,800
Jul. 01, 20219.879.899.819.899.8928,400
Jun. 30, 20219.819.869.809.869.8624,900
Jun. 29, 20219.859.899.809.819.8143,700
Jun. 28, 20219.859.859.809.819.8116,400
Jun. 25, 20219.819.849.789.799.792,561,000
Jun. 24, 20219.859.859.769.799.79170,000
Jun. 23, 20219.839.909.819.819.81758,300
Jun. 22, 20219.889.909.809.849.8428,400
Jun. 21, 20219.829.869.799.829.829,000
Jun. 18, 20219.909.909.819.879.8738,500
Jun. 17, 20219.909.949.869.879.8729,500
Jun. 16, 20219.989.989.869.879.8718,200
Jun. 15, 20219.9610.079.919.969.966,800
Jun. 14, 202110.0510.089.9510.0510.0512,000
Jun. 11, 20219.9510.049.9110.0410.0422,100
Jun. 10, 20219.869.989.869.989.9822,300
Jun. 09, 20219.909.969.889.929.92160,200
Jun. 08, 20219.929.929.819.879.87114,500
Jun. 07, 20219.969.969.849.859.85173,300
Jun. 04, 20219.869.899.789.889.88229,700
Jun. 03, 20219.859.859.809.859.8567,700
Jun. 02, 20219.809.829.809.829.82305,500
Jun. 01, 20219.819.849.789.839.8367,100
May 28, 20219.859.859.779.799.79146,200
May 27, 20219.809.849.739.799.79374,100
May 26, 20219.869.869.789.809.807,500
May 25, 20219.849.849.809.809.808,400
May 24, 20219.829.889.759.819.8166,900
May 21, 20219.899.899.799.829.8214,700
May 20, 20219.859.859.809.849.844,000
May 19, 20219.859.929.819.819.81270,100
May 18, 20219.859.889.829.889.8819,300
May 17, 20219.869.869.819.859.8542,800
May 14, 20219.859.879.819.839.8389,500
May 13, 20219.929.959.869.879.8770,600
May 12, 20219.859.999.859.959.9592,100
May 11, 202110.0010.009.879.959.95573,800
May 10, 202110.1610.169.9610.0210.0292,500
May 07, 202110.1310.1410.0110.0610.0651,900
May 06, 202110.0310.069.9210.0510.05179,400
May 05, 202110.3010.3010.0110.0310.0318,600
May 04, 202110.5610.5610.0010.0810.0832,300
May 03, 202110.1310.619.9710.6110.6120,300
Apr. 30, 20219.9610.069.9610.0210.0220,900
Apr. 29, 202110.0610.109.9210.0510.0514,700
Apr. 28, 202110.1110.249.9710.0410.0417,400
Apr. 27, 202110.0010.109.9710.0410.0436,900
Apr. 26, 20219.939.999.849.949.94209,500
Apr. 23, 20219.9210.009.919.959.9538,700
Apr. 22, 202110.0110.019.9210.0010.0048,200
Apr. 21, 20219.909.959.859.959.9533,200
Apr. 20, 20219.909.989.909.909.9066,700
Apr. 19, 202110.0610.069.939.939.9333,100
Apr. 16, 20219.9710.109.899.939.9346,200
Apr. 15, 202110.0710.079.8910.0310.03336,600
Apr. 14, 20219.9510.059.959.969.9610,000
Apr. 13, 202110.0810.089.9510.0110.0159,100
Apr. 12, 202110.1710.179.909.969.9630,300
Apr. 09, 202110.0710.1610.0310.0510.0513,000
Apr. 08, 202110.0510.1310.0110.0810.08528,400
Apr. 07, 202110.1010.109.9310.0010.0014,800
Apr. 06, 202110.0910.099.819.999.9917,900
Apr. 05, 202110.0010.009.839.899.8913,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.