U.S. markets close in 4 hours 4 minutes

Churchill Capital Corp IV (CCIV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.13-1.27 (-5.20%)
As of 11:56AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 202124.3425.1822.8123.1323.1317,910,595
Mar 05, 202124.5225.1820.4024.4024.4053,643,300
Mar 04, 202123.8925.5421.4324.3424.3461,883,100
Mar 03, 202127.6527.9723.9324.2024.2043,451,000
Mar 02, 202130.0030.3926.5627.7727.7735,475,200
Mar 01, 202132.4932.5429.8330.6330.6341,970,000
Feb 26, 202131.2532.5228.5030.7530.7568,871,000
Feb 25, 202129.7132.3826.7127.8227.8282,266,100
Feb 24, 202135.6435.7227.8528.7028.70142,471,900
Feb 23, 202135.0243.9430.0035.2135.21190,447,900
Feb 22, 202162.8763.2056.0857.3757.3788,152,900
Feb 19, 202160.0961.9750.3252.9452.9459,997,900
Feb 18, 202155.8164.8655.5558.0558.0576,982,700
Feb 17, 202154.6759.5050.3056.2356.2363,907,700
Feb 16, 202138.2755.0036.5252.7052.7096,883,400
Feb 12, 202135.0441.3733.5139.9839.9867,005,600
Feb 11, 202132.2533.1631.2031.5031.5024,036,100
Feb 10, 202132.0034.4930.0032.8732.8733,355,500
Feb 09, 202131.7033.6930.2233.3133.3128,973,300
Feb 08, 202134.1734.9830.3032.8832.8835,490,100
Feb 05, 202130.9036.0030.7034.6534.6566,165,800
Feb 04, 202129.0031.4526.1330.2230.2244,528,600
Feb 03, 202132.3534.5027.5829.4929.4985,281,200
Feb 02, 202127.9835.1826.4632.1432.14100,196,700
Feb 01, 202123.6425.9722.7325.2025.2043,231,900
Jan 29, 202121.7024.3521.2122.8822.8834,280,400
Jan 28, 202121.3422.8820.0122.3322.3333,334,100
Jan 27, 202121.2923.3320.4521.1521.1544,960,800
Jan 26, 202124.3724.6622.3724.4424.4441,562,200
Jan 25, 202126.7727.3018.5524.9524.95117,369,700
Jan 22, 202118.4922.6718.0022.3522.3594,164,500
Jan 21, 202118.0918.2517.1117.8117.8123,590,500
Jan 20, 202118.3518.7317.8018.0618.0627,627,700
Jan 19, 202118.0518.6917.5017.9017.9068,336,400
Jan 15, 202117.8121.0016.2018.3618.36184,854,200
Jan 14, 202118.7120.1416.1017.3617.36140,983,000
Jan 13, 202115.1017.1214.5016.7216.7294,091,500
Jan 12, 202114.9915.6313.0014.1514.15112,100,500
Jan 11, 202110.0514.0010.0313.2013.20108,167,500
Jan 08, 202110.0510.0510.0210.0310.03738,200
Jan 07, 202110.0010.0410.0010.0310.031,075,500
Jan 06, 202110.0010.0210.0010.0110.01636,600
Jan 05, 202110.0410.0410.0010.0210.02685,700
Jan 04, 202110.0310.0810.0210.0410.041,172,700
Dec 31, 202010.0710.0710.0110.0110.011,266,200
Dec 30, 202010.0410.0810.0210.0710.073,152,700
Dec 29, 202010.1010.1110.0310.0610.061,784,600
Dec 28, 202010.1110.1810.0410.0810.084,067,900
Dec 24, 202010.0810.1010.0110.0410.042,093,000
Dec 23, 202010.0310.039.9910.0310.032,353,700
Dec 22, 202010.0310.039.9710.0010.00748,300
Dec 21, 20209.9810.009.969.979.97532,800
Dec 18, 20209.989.989.959.969.96869,000
Dec 17, 20209.9810.009.949.979.971,483,600
Dec 16, 20209.9510.009.949.949.941,191,600
Dec 15, 20209.9710.039.909.979.971,162,400
Dec 14, 20209.969.989.949.989.981,982,500
Dec 11, 20209.969.969.919.949.94900,000
Dec 10, 20209.939.939.889.919.917,606,800
Dec 09, 20209.899.979.849.929.923,394,300
Dec 08, 20209.949.989.839.869.862,296,400
Dec 07, 20209.889.989.879.949.942,085,300
Dec 04, 20209.889.899.869.889.88405,400
Dec 03, 20209.889.889.869.879.87513,200
Dec 02, 20209.889.899.849.879.871,441,000
Dec 01, 20209.879.889.829.889.881,394,300
Nov 30, 20209.889.909.839.889.881,623,700
Nov 27, 20209.809.859.779.839.83416,200
Nov 25, 20209.769.779.709.769.761,332,400
Nov 24, 20209.789.789.709.769.7652,500
Nov 23, 20209.799.799.719.759.75134,000
Nov 20, 20209.719.739.699.719.71995,900
Nov 19, 20209.759.809.709.729.7244,500
Nov 18, 20209.749.749.679.749.74301,700
Nov 17, 20209.729.729.699.719.7146,000
Nov 16, 20209.709.739.699.709.70151,300
Nov 13, 20209.749.749.699.699.69754,800
Nov 12, 20209.679.729.679.709.701,501,900
Nov 11, 20209.699.749.669.689.68724,500
Nov 10, 20209.669.809.669.709.70714,700
Nov 09, 20209.709.739.669.679.67163,200
Nov 06, 20209.799.799.729.729.721,444,000
Nov 05, 20209.769.789.739.779.771,534,200
Nov 04, 20209.709.739.689.699.69509,800
Nov 03, 20209.639.709.629.699.69189,800
Nov 02, 20209.639.649.609.639.63716,700
Oct 30, 20209.659.699.609.639.631,154,300
Oct 29, 20209.669.709.629.659.651,652,800
Oct 28, 20209.749.749.639.659.651,571,400
Oct 27, 20209.659.709.649.659.65304,100
Oct 26, 20209.659.669.649.659.652,394,800
Oct 23, 20209.659.709.639.639.632,067,600
Oct 22, 20209.669.679.639.659.651,441,900
Oct 21, 20209.739.739.659.669.66292,100
Oct 20, 20209.719.749.679.679.6777,900
Oct 19, 20209.719.739.689.689.68348,400
Oct 16, 20209.699.709.679.689.68304,800
Oct 15, 20209.679.729.659.689.68348,000
Oct 14, 20209.759.779.689.689.682,177,900
Oct 13, 20209.859.859.679.709.701,623,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...