CVII - Churchill Capital Corp VII

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202310.2310.2410.2210.2310.2369,700
25 May 202310.2310.2310.2210.2210.228,700
24 May 202310.2310.2310.2210.2310.237,800
23 May 202310.2410.2410.2110.2310.238,900
22 May 202310.2210.2210.2110.2210.2213,800
19 May 202310.2210.2210.2110.2210.2251,300
18 May 202310.2210.2510.2210.2310.2314,200
17 May 202310.2210.2410.2010.2310.232,060,000
16 May 202310.1910.2010.1610.2010.2049,800
15 May 202310.1910.2010.1910.2010.208,700
12 May 202310.1810.2010.1810.2010.2065,300
11 May 202310.1910.2010.1810.2010.206,600
10 May 202310.1810.2010.1810.2010.2022,900
09 May 202310.2010.2010.1810.1910.1916,500
08 May 202310.2010.2010.1810.1810.181,303,900
05 May 202310.1810.2010.1810.1910.193,416,800
04 May 202310.1810.1810.1610.1610.161,599,200
03 May 202310.1610.1810.1610.1710.1780,100
02 May 202310.1810.1910.1710.1710.1714,300
01 May 202310.1710.1810.1610.1810.18532,400
28 Apr 202310.1610.1710.1610.1710.17147,400
27 Apr 202310.1610.1710.1610.1610.16183,600
26 Apr 202310.1710.1710.1610.1610.16126,700
25 Apr 202310.1610.1710.1610.1710.171,655,600
24 Apr 202310.1610.1710.1610.1610.16598,500
21 Apr 202310.1610.1710.1610.1610.1683,800
20 Apr 202310.1810.1810.1610.1610.16700,100
19 Apr 202310.1610.1810.1610.1710.174,563,900
18 Apr 202310.1710.1710.1610.1610.167,130,900
17 Apr 202310.1610.1710.1510.1710.172,323,400
14 Apr 202310.1510.1610.1310.1610.163,756,400
13 Apr 202310.1510.1510.1310.1310.13737,700
12 Apr 202310.1510.1510.1010.1410.142,532,500
11 Apr 202310.1310.1410.1310.1310.133,335,600
10 Apr 202310.1410.1410.1310.1310.1392,800
06 Apr 202310.1410.1410.1310.1410.14387,700
05 Apr 202310.1410.1510.1310.1310.13469,600
04 Apr 202310.1410.1510.1410.1410.1494,700
03 Apr 202310.1410.1510.1410.1510.1527,300
31 Mar 202310.1410.1510.1310.1410.142,491,800
30 Mar 202310.1510.1510.1410.1410.141,426,300
29 Mar 202310.1410.1510.1410.1510.15214,800
28 Mar 202310.1510.1510.1410.1410.14108,600
27 Mar 202310.1410.1610.1410.1510.15697,600
24 Mar 202310.1310.1510.1210.1410.142,179,500
23 Mar 202310.1210.1310.1110.1210.122,020,800
22 Mar 202310.1110.1310.1110.1110.11213,600
21 Mar 202310.1010.1210.1010.1110.11240,900
20 Mar 202310.1010.1310.0810.1110.112,562,700
17 Mar 202310.0910.1010.0810.1010.10415,700
16 Mar 202310.0910.1010.0810.0910.09823,100
15 Mar 202310.1010.1010.0810.0810.085,617,300
14 Mar 202310.1010.1010.0910.0910.091,256,200
13 Mar 202310.0510.0910.0510.0910.09282,600
10 Mar 202310.0710.0810.0510.0610.062,713,500
09 Mar 202310.0710.0810.0610.0710.07342,200
08 Mar 202310.0710.0810.0610.0710.072,473,300
07 Mar 202310.0610.0710.0610.0610.0682,700
06 Mar 202310.0410.0610.0410.0410.04184,600
03 Mar 202310.0410.0510.0410.0510.05550,800
02 Mar 202310.0510.0510.0410.0510.05497,000
01 Mar 202310.0510.0510.0410.0410.0411,500
28 Feb 202310.0410.0510.0410.0410.0414,700
27 Feb 202310.0510.0510.0410.0410.04158,500
24 Feb 202310.0410.0610.0410.0610.06102,900
23 Feb 202310.0410.0510.0410.0510.0519,000
22 Feb 202310.0410.0510.0410.0410.04578,800
21 Feb 202310.0410.0510.0210.0510.05629,900
17 Feb 202310.0410.0710.0410.0610.0681,300
16 Feb 202310.0510.0710.0510.0710.07118,300
15 Feb 202310.0410.0510.0410.0510.0511,200
14 Feb 202310.0510.0610.0410.0410.04147,300
13 Feb 202310.0310.0510.0310.0310.03112,100
10 Feb 202310.0410.0610.0310.0310.03480,700
09 Feb 202310.0510.0610.0510.0510.0549,200
08 Feb 202310.0710.0710.0510.0610.0641,200
07 Feb 202310.0510.0610.0510.0510.0525,200
06 Feb 202310.0410.0710.0410.0710.07380,900
03 Feb 202310.0410.0610.0410.0610.06103,500
02 Feb 202310.0410.0610.0410.0510.0576,600
01 Feb 202310.0510.0610.0410.0410.0481,500
31 Jan 202310.0510.0610.0510.0610.0629,500
30 Jan 202310.0410.0610.0410.0610.0647,000
27 Jan 202310.0410.0610.0410.0510.05902,100
26 Jan 202310.0410.0510.0410.0510.0591,100
25 Jan 202310.0310.0510.0310.0410.0432,000
24 Jan 202310.0510.0510.0410.0410.041,058,100
23 Jan 202310.0310.0510.0310.0410.04984,300
20 Jan 202310.0310.0410.0310.0410.043,019,700
19 Jan 202310.0310.0310.0210.0310.0319,200
18 Jan 202310.0210.0410.0210.0210.0222,500
17 Jan 202310.0410.0410.0210.0210.021,053,700
13 Jan 202310.0310.0310.0210.0310.03101,000
12 Jan 202310.0210.0310.0210.0310.0364,300
11 Jan 202310.0110.0310.0110.0210.02597,400
10 Jan 202310.0010.0210.0010.0210.021,320,200
09 Jan 202310.0110.0210.0010.0110.01354,700
06 Jan 202310.0110.0110.0010.0010.00302,000
05 Jan 20239.9910.019.9910.0110.01682,200
04 Jan 20239.9910.019.9910.0010.00377,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...