Singapore markets closed

Churchill Capital Corp VII (CVII)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.84+0.01 (+0.10%)
As of 09:54AM EDT. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20229.829.859.829.849.84211,285
27 Sept 20229.819.839.819.839.83603,100
26 Sept 20229.819.839.799.829.821,023,400
23 Sept 20229.819.819.809.809.80174,900
22 Sept 20229.819.829.809.829.822,639,400
21 Sept 20229.819.829.809.819.81246,900
20 Sept 20229.819.829.809.819.81396,000
19 Sept 20229.799.809.799.809.801,900
16 Sept 20229.809.809.809.809.8032,500
15 Sept 20229.809.809.809.809.8030,100
14 Sept 20229.809.809.799.799.7923,000
13 Sept 20229.789.819.789.799.79777,800
12 Sept 20229.789.809.789.809.80288,700
09 Sept 20229.789.799.789.799.79158,600
08 Sept 20229.799.799.789.789.78377,900
07 Sept 20229.799.809.789.799.79185,800
06 Sept 20229.809.809.789.799.79179,300
02 Sept 20229.809.809.799.799.7939,000
01 Sept 20229.789.809.789.809.80452,300
31 Aug 20229.799.799.789.789.78176,100
30 Aug 20229.799.799.789.799.7925,800
29 Aug 20229.809.809.789.799.79125,600
26 Aug 20229.809.809.799.799.79133,300
25 Aug 20229.819.819.809.809.8026,100
24 Aug 20229.829.829.809.819.81864,700
23 Aug 20229.829.839.819.819.8155,900
22 Aug 20229.819.839.819.829.82291,900
19 Aug 20229.819.829.819.819.8125,300
18 Aug 20229.829.839.819.819.81145,200
17 Aug 20229.839.839.819.829.82257,200
16 Aug 20229.819.839.819.829.8271,900
15 Aug 20229.819.829.819.819.8115,900
12 Aug 20229.819.829.819.829.8292,400
11 Aug 20229.819.829.819.829.8218,300
10 Aug 20229.809.829.809.829.82651,600
09 Aug 20229.809.819.799.809.80524,200
08 Aug 20229.799.819.799.809.80239,200
05 Aug 20229.809.819.799.799.79458,100
04 Aug 20229.809.829.799.819.812,644,700
03 Aug 20229.789.819.789.809.80172,300
02 Aug 20229.839.859.789.799.792,884,200
01 Aug 20229.819.859.809.839.834,036,300
29 Jul 20229.809.819.809.819.81637,900
28 Jul 20229.819.819.799.819.813,166,100
27 Jul 20229.799.819.799.809.803,184,000
26 Jul 20229.809.809.799.799.7933,100
25 Jul 20229.799.809.789.809.803,442,600
22 Jul 20229.809.819.789.809.80194,200
21 Jul 20229.819.829.799.799.792,883,500
20 Jul 20229.799.809.789.799.7914,713,900
19 Jul 20229.789.809.779.799.79687,200
18 Jul 20229.769.789.769.779.77392,500
15 Jul 20229.799.799.779.779.77651,700
14 Jul 20229.789.789.769.769.76427,800
13 Jul 20229.799.799.769.779.77434,500
12 Jul 20229.799.809.789.799.792,856,900
11 Jul 20229.779.799.779.789.78723,100
08 Jul 20229.779.779.779.779.7741,200
07 Jul 20229.769.779.769.779.7714,700
06 Jul 20229.779.789.769.779.7729,200
05 Jul 20229.759.789.759.779.772,400
01 Jul 20229.789.789.779.779.7718,100
30 Jun 20229.789.799.779.779.7772,300
29 Jun 20229.779.789.779.789.7854,800
28 Jun 20229.799.809.789.789.78248,600
27 Jun 20229.759.809.759.799.79121,500
24 Jun 20229.769.789.769.779.77116,800
23 Jun 20229.759.779.759.769.76101,600
22 Jun 20229.759.779.759.759.75119,100
21 Jun 20229.789.789.779.779.7743,000
17 Jun 20229.759.789.759.779.7777,700
16 Jun 20229.779.789.769.779.77101,100
15 Jun 20229.779.799.769.789.78643,200
14 Jun 20229.779.789.779.779.7774,400
13 Jun 20229.789.819.789.789.78206,800
10 Jun 20229.799.819.799.809.80348,700
09 Jun 20229.789.809.789.809.80285,200
08 Jun 20229.779.809.769.789.78189,300
07 Jun 20229.779.809.769.769.76158,300
06 Jun 20229.779.789.769.779.77214,800
03 Jun 20229.769.789.769.789.78123,800
02 Jun 20229.779.789.769.769.76322,000
01 Jun 20229.779.789.779.779.7797,700
31 May 20229.769.789.769.789.78144,300
27 May 20229.769.789.769.779.771,169,400
26 May 20229.779.789.779.789.78499,500
25 May 20229.759.799.759.789.78320,400
24 May 20229.779.779.759.759.75119,600
23 May 20229.749.779.749.779.77353,500
20 May 20229.769.769.739.749.74284,000
19 May 20229.759.769.749.769.761,945,300
18 May 20229.739.769.739.759.75311,000
17 May 20229.739.749.739.749.74201,000
16 May 20229.729.749.729.739.73377,700
13 May 20229.729.759.729.739.731,583,600
12 May 20229.719.769.719.759.751,275,700
11 May 20229.769.769.719.719.711,387,200
10 May 20229.789.809.759.759.75460,500
09 May 20229.799.809.789.789.781,628,600
06 May 20229.799.809.799.799.791,265,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...