Yahoo

Mail

Singapore markets open in 17 minutes

Straits Times Index
3,215.07
-0.33(-0.01%)
S&P 500
4,273.53
-63.91(-1.47%)
Dow
33,618.88
-388.00(-1.14%)
Nasdaq
13,063.61
-207.71(-1.57%)
Bitcoin USD
26,207.56
-58.83(-0.22%)
CMC Crypto 200
561.55
-2.26(-0.40%)

Churchill Capital Corp VII (CVII)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

10.46

+0.01

(+0.10%)

At close: 02:39PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	10.47	10.46	10.46	10.46	10.46	360
25 Sept 2023	10.42	10.47	10.42	10.45	10.45	76,000
22 Sept 2023	10.47	10.47	10.45	10.47	10.47	1,900
21 Sept 2023	10.44	10.46	10.44	10.46	10.46	100,500
20 Sept 2023	10.44	10.46	10.42	10.45	10.45	7,465,700
19 Sept 2023	10.45	10.45	10.44	10.44	10.44	2,300
18 Sept 2023	10.45	10.45	10.42	10.42	10.42	3,000
15 Sept 2023	10.41	10.45	10.41	10.45	10.45	23,900
14 Sept 2023	10.44	10.44	10.44	10.44	10.44	200
13 Sept 2023	10.44	10.44	10.42	10.43	10.43	517,300
12 Sept 2023	10.41	10.45	10.41	10.43	10.43	104,400
11 Sept 2023	10.42	10.45	10.41	10.42	10.42	141,800
08 Sept 2023	10.43	10.43	10.42	10.43	10.43	6,500
07 Sept 2023	10.43	10.44	10.41	10.42	10.42	57,800
06 Sept 2023	10.41	10.42	10.40	10.41	10.41	286,900
05 Sept 2023	10.46	10.46	10.40	10.41	10.41	20,800
01 Sept 2023	10.41	10.42	10.40	10.41	10.41	1,355,900
31 Aug 2023	10.43	10.43	10.43	10.43	10.43	600
30 Aug 2023	10.41	10.43	10.40	10.43	10.43	6,900
29 Aug 2023	10.39	10.41	10.39	10.41	10.41	11,700
28 Aug 2023	10.40	10.41	10.40	10.41	10.41	590,900
25 Aug 2023	10.39	10.40	10.39	10.40	10.40	607,200
24 Aug 2023	10.40	10.40	10.39	10.39	10.39	79,600
23 Aug 2023	10.40	10.40	10.39	10.40	10.40	1,208,600
22 Aug 2023	10.40	10.40	10.39	10.39	10.39	269,000
21 Aug 2023	10.38	10.40	10.38	10.39	10.39	7,700
18 Aug 2023	10.40	10.40	10.39	10.39	10.39	6,500
17 Aug 2023	10.39	10.40	10.39	10.39	10.39	2,359,900
16 Aug 2023	10.38	10.40	10.38	10.39	10.39	3,550,500
15 Aug 2023	10.39	10.39	10.38	10.39	10.39	150,200
14 Aug 2023	10.39	10.40	10.38	10.39	10.39	30,200
11 Aug 2023	10.38	10.39	10.38	10.39	10.39	394,200
10 Aug 2023	10.40	10.40	10.38	10.39	10.39	908,700
09 Aug 2023	10.40	10.40	10.39	10.40	10.40	2,325,100
08 Aug 2023	10.40	10.40	10.39	10.40	10.40	41,900
07 Aug 2023	10.40	10.40	10.39	10.40	10.40	30,600
04 Aug 2023	10.40	10.40	10.39	10.40	10.40	596,200
03 Aug 2023	10.38	10.42	10.38	10.41	10.41	1,500,500
02 Aug 2023	10.38	10.40	10.38	10.39	10.39	231,800
01 Aug 2023	10.40	10.40	10.37	10.39	10.39	843,900
31 Jul 2023	10.36	10.38	10.36	10.38	10.38	20,200
28 Jul 2023	10.42	10.42	10.36	10.38	10.38	12,400
27 Jul 2023	10.37	10.37	10.35	10.35	10.35	365,500
26 Jul 2023	10.37	10.37	10.37	10.37	10.37	700
25 Jul 2023	10.36	10.38	10.36	10.37	10.37	271,200
24 Jul 2023	10.36	10.37	10.36	10.37	10.37	7,900
21 Jul 2023	10.38	10.38	10.37	10.37	10.37	231,900
20 Jul 2023	10.39	10.39	10.36	10.38	10.38	2,200
19 Jul 2023	10.36	10.37	10.34	10.37	10.37	403,200
18 Jul 2023	10.40	10.40	10.36	10.36	10.36	2,600
17 Jul 2023	10.36	10.80	10.35	10.80	10.80	553,900
14 Jul 2023	10.33	10.39	10.33	10.36	10.36	199,600
13 Jul 2023	10.31	10.35	10.31	10.35	10.35	167,800
12 Jul 2023	10.32	10.32	10.31	10.32	10.32	47,500
11 Jul 2023	10.32	10.32	10.32	10.32	10.32	5,000
10 Jul 2023	10.31	10.32	10.31	10.32	10.32	17,400
07 Jul 2023	10.31	10.32	10.31	10.32	10.32	7,800
06 Jul 2023	10.31	10.32	10.31	10.32	10.32	300
05 Jul 2023	10.32	10.32	10.31	10.32	10.32	5,500
03 Jul 2023	10.31	10.32	10.31	10.32	10.32	2,700
30 Jun 2023	10.32	10.32	10.30	10.32	10.32	3,900
29 Jun 2023	10.31	10.31	10.30	10.31	10.31	1,500
28 Jun 2023	10.31	10.31	10.30	10.30	10.30	23,300
27 Jun 2023	10.30	10.33	10.30	10.30	10.30	4,300
26 Jun 2023	10.28	10.31	10.28	10.30	10.30	24,800
23 Jun 2023	10.30	10.30	10.30	10.30	10.30	-
22 Jun 2023	10.30	10.30	10.30	10.30	10.30	-
21 Jun 2023	10.30	10.30	10.30	10.30	10.30	200
20 Jun 2023	10.26	10.29	10.26	10.28	10.28	6,500
16 Jun 2023	10.28	10.29	10.27	10.27	10.27	16,300
15 Jun 2023	10.29	10.30	10.28	10.29	10.29	32,400
14 Jun 2023	10.30	10.30	10.25	10.30	10.30	12,500
13 Jun 2023	10.29	10.30	10.24	10.29	10.29	7,400
12 Jun 2023	10.18	10.44	10.18	10.38	10.38	443,200
09 Jun 2023	10.26	10.27	10.25	10.26	10.26	10,800
08 Jun 2023	10.26	10.27	10.25	10.26	10.26	130,800
07 Jun 2023	10.27	10.27	10.25	10.26	10.26	8,000
06 Jun 2023	10.28	10.28	10.25	10.27	10.27	376,400
05 Jun 2023	10.25	10.27	10.25	10.27	10.27	70,800
02 Jun 2023	10.24	10.27	10.22	10.27	10.27	45,100
01 Jun 2023	10.24	10.25	10.24	10.25	10.25	52,500
31 May 2023	10.23	10.24	10.23	10.24	10.24	80,400
30 May 2023	10.23	10.24	10.23	10.24	10.24	47,300
26 May 2023	10.23	10.24	10.22	10.23	10.23	69,700
25 May 2023	10.23	10.23	10.22	10.22	10.22	8,700
24 May 2023	10.23	10.23	10.22	10.23	10.23	7,800
23 May 2023	10.24	10.24	10.21	10.23	10.23	8,900
22 May 2023	10.22	10.22	10.21	10.22	10.22	13,800
19 May 2023	10.22	10.22	10.21	10.22	10.22	51,300
18 May 2023	10.22	10.25	10.22	10.23	10.23	14,200
17 May 2023	10.22	10.24	10.20	10.23	10.23	2,060,000
16 May 2023	10.19	10.20	10.16	10.20	10.20	49,800
15 May 2023	10.19	10.20	10.19	10.20	10.20	8,700
12 May 2023	10.18	10.20	10.18	10.20	10.20	65,300
11 May 2023	10.19	10.20	10.18	10.20	10.20	6,600
10 May 2023	10.18	10.20	10.18	10.20	10.20	22,900
09 May 2023	10.20	10.20	10.18	10.19	10.19	16,500
08 May 2023	10.20	10.20	10.18	10.18	10.18	1,303,900
05 May 2023	10.18	10.20	10.18	10.19	10.19	3,416,800
04 May 2023	10.18	10.18	10.16	10.16	10.16	1,599,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,215.07-0.33(-0.01%)

S&P 5004,273.53-63.91(-1.47%)

Dow33,618.88-388.00(-1.14%)

Nasdaq13,063.61-207.71(-1.57%)

Bitcoin USD26,207.56-58.83(-0.22%)

CMC Crypto 200561.55-2.26(-0.40%)

Churchill Capital Corp VII (CVII)

Straits Times Index
3,215.07
-0.33(-0.01%)

S&P 500
4,273.53
-63.91(-1.47%)

Dow
33,618.88
-388.00(-1.14%)

Nasdaq
13,063.61
-207.71(-1.57%)

Bitcoin USD
26,207.56
-58.83(-0.22%)

CMC Crypto 200
561.55
-2.26(-0.40%)