Churchill Capital Corp VII (CVII)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 10.73 | 10.73 | 10.70 | 10.70 | 10.70 | 75,482 |
| Apr 17, 2024 | 10.74 | 10.74 | 10.69 | 10.69 | 10.69 | 125,700 |
| Apr 16, 2024 | 10.71 | 10.73 | 10.71 | 10.72 | 10.72 | 16,300 |
| Apr 15, 2024 | 10.73 | 10.73 | 10.71 | 10.73 | 10.73 | 2,100 |
| Apr 12, 2024 | 10.72 | 10.73 | 10.71 | 10.71 | 10.71 | 621,100 |
| Apr 11, 2024 | 10.71 | 10.72 | 10.71 | 10.71 | 10.71 | 3,400 |
| Apr 10, 2024 | 10.69 | 10.72 | 10.69 | 10.72 | 10.72 | 8,900 |
| Apr 09, 2024 | 10.70 | 10.72 | 10.69 | 10.72 | 10.72 | 445,800 |
| Apr 08, 2024 | 10.68 | 10.70 | 10.68 | 10.69 | 10.69 | 71,100 |
| Apr 05, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Apr 04, 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | 11,200 |
| Apr 03, 2024 | 10.70 | 10.70 | 10.68 | 10.70 | 10.70 | 2,800 |
| Apr 02, 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | 1,000 |
| Apr 01, 2024 | 10.70 | 10.71 | 10.68 | 10.70 | 10.70 | 337,300 |
| Mar 28, 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 713,200 |
| Mar 27, 2024 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 9,800 |
| Mar 26, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 105,600 |
| Mar 25, 2024 | 10.69 | 10.70 | 10.67 | 10.69 | 10.69 | 375,600 |
| Mar 22, 2024 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 13,400 |
| Mar 21, 2024 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | 3,500 |
| Mar 20, 2024 | 10.85 | 10.85 | 10.69 | 10.69 | 10.69 | 8,300 |
| Mar 19, 2024 | 10.69 | 10.69 | 10.68 | 10.69 | 10.69 | 1,000 |
| Mar 18, 2024 | 10.68 | 10.68 | 10.67 | 10.68 | 10.68 | 131,600 |
| Mar 15, 2024 | 10.67 | 10.67 | 10.66 | 10.67 | 10.67 | 8,500 |
| Mar 14, 2024 | 10.67 | 10.68 | 10.65 | 10.67 | 10.67 | 267,600 |
| Mar 13, 2024 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | 557,200 |
| Mar 12, 2024 | 10.65 | 10.69 | 10.65 | 10.66 | 10.66 | 3,600 |
| Mar 11, 2024 | 10.64 | 10.67 | 10.63 | 10.67 | 10.67 | 8,300 |
| Mar 08, 2024 | 10.64 | 10.67 | 10.64 | 10.67 | 10.67 | 17,200 |
| Mar 07, 2024 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | 346,400 |
| Mar 06, 2024 | 10.65 | 10.65 | 10.63 | 10.63 | 10.63 | 116,900 |
| Mar 05, 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 86,100 |
| Mar 04, 2024 | 10.64 | 10.64 | 10.63 | 10.64 | 10.64 | 67,700 |
| Mar 01, 2024 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | 36,900 |
| Feb 29, 2024 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | 201,700 |
| Feb 28, 2024 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | 19,900 |
| Feb 27, 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 2,700 |
| Feb 26, 2024 | 10.64 | 10.64 | 10.63 | 10.64 | 10.64 | 27,100 |
| Feb 23, 2024 | 10.63 | 10.64 | 10.62 | 10.63 | 10.63 | 973,000 |
| Feb 22, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1,045,000 |
| Feb 21, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 4,000 |
| Feb 20, 2024 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | 8,900 |
| Feb 16, 2024 | 10.62 | 10.62 | 10.61 | 10.62 | 10.62 | 10,600 |
| Feb 15, 2024 | 10.63 | 10.63 | 10.62 | 10.63 | 10.63 | 55,700 |
| Feb 14, 2024 | 10.62 | 10.63 | 10.61 | 10.61 | 10.61 | 68,800 |
| Feb 13, 2024 | 10.61 | 10.62 | 10.60 | 10.61 | 10.61 | 271,300 |
| Feb 12, 2024 | 10.62 | 10.62 | 10.60 | 10.61 | 10.61 | 970,400 |
| Feb 09, 2024 | 10.62 | 10.62 | 10.60 | 10.61 | 10.61 | 25,000 |
| Feb 08, 2024 | 10.62 | 10.62 | 10.60 | 10.61 | 10.61 | 12,200 |
| Feb 07, 2024 | 10.61 | 10.62 | 10.60 | 10.62 | 10.62 | 28,300 |
| Feb 06, 2024 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 39,200 |
| Feb 05, 2024 | 10.60 | 10.62 | 10.60 | 10.60 | 10.60 | 1,005,800 |
| Feb 02, 2024 | 10.61 | 10.62 | 10.60 | 10.60 | 10.60 | 745,700 |
| Feb 01, 2024 | 10.61 | 10.61 | 10.59 | 10.60 | 10.60 | 969,800 |
| Jan 31, 2024 | 10.60 | 10.61 | 10.59 | 10.60 | 10.60 | 7,006,200 |
| Jan 30, 2024 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | 156,800 |
| Jan 29, 2024 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | 57,100 |
| Jan 26, 2024 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | 126,500 |
| Jan 25, 2024 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 10,300 |
| Jan 24, 2024 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | 412,600 |
| Jan 23, 2024 | 10.55 | 10.60 | 10.55 | 10.56 | 10.56 | 295,900 |
| Jan 22, 2024 | 10.55 | 10.58 | 10.55 | 10.56 | 10.56 | 70,400 |
| Jan 19, 2024 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 4,800 |
| Jan 18, 2024 | 10.53 | 10.55 | 10.53 | 10.54 | 10.54 | 3,400 |
| Jan 17, 2024 | 10.65 | 10.65 | 10.52 | 10.54 | 10.54 | 484,200 |
| Jan 16, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1,700 |
| Jan 12, 2024 | 10.53 | 10.54 | 10.53 | 10.53 | 10.53 | 3,000 |
| Jan 11, 2024 | 10.60 | 10.60 | 10.52 | 10.52 | 10.52 | 2,000 |
| Jan 10, 2024 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | 3,100 |
| Jan 09, 2024 | 10.51 | 10.53 | 10.51 | 10.52 | 10.52 | 75,400 |
| Jan 08, 2024 | 10.55 | 10.55 | 10.52 | 10.52 | 10.52 | 417,500 |
| Jan 05, 2024 | 10.58 | 10.58 | 10.51 | 10.52 | 10.52 | 292,900 |
| Jan 04, 2024 | 10.67 | 10.67 | 10.51 | 10.51 | 10.51 | 402,800 |
| Jan 03, 2024 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 3,000 |
| Jan 02, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| Dec 29, 2023 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | 11,500 |
| Dec 28, 2023 | 10.54 | 10.56 | 10.50 | 10.50 | 10.50 | 5,100 |
| Dec 27, 2023 | 10.52 | 10.52 | 10.50 | 10.51 | 10.51 | 1,200 |
| Dec 26, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 300 |
| Dec 22, 2023 | 10.52 | 10.52 | 10.50 | 10.51 | 10.51 | 1,600 |
| Dec 21, 2023 | 10.51 | 10.56 | 10.50 | 10.51 | 10.51 | 65,100 |
| Dec 20, 2023 | 10.49 | 10.50 | 10.49 | 10.49 | 10.49 | 100,700 |
| Dec 19, 2023 | 10.49 | 10.50 | 10.46 | 10.50 | 10.50 | 288,000 |
| Dec 18, 2023 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | 1,245,100 |
| Dec 15, 2023 | 10.49 | 10.49 | 10.48 | 10.49 | 10.49 | 14,800 |
| Dec 14, 2023 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | 181,900 |
| Dec 13, 2023 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 9,100 |
| Dec 12, 2023 | 10.50 | 10.50 | 10.47 | 10.50 | 10.50 | 25,700 |
| Dec 11, 2023 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 2,100 |
| Dec 08, 2023 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 105,300 |
| Dec 07, 2023 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | 58,000 |
| Dec 06, 2023 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 1,000 |
| Dec 05, 2023 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 2,800 |
| Dec 04, 2023 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 500 |
| Dec 01, 2023 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | 600 |
| Nov 30, 2023 | 10.49 | 10.50 | 10.48 | 10.49 | 10.49 | 413,200 |
| Nov 29, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 5,900 |
| Nov 28, 2023 | 10.50 | 10.50 | 10.48 | 10.49 | 10.49 | 4,100 |
| Nov 27, 2023 | 10.51 | 10.51 | 10.48 | 10.48 | 10.48 | 10,400 |
| Nov 24, 2023 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 1,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.