Singapore markets close in 6 minutes
Straits Times Index
3,386.15 +5.31 (+0.16%) Nikkei
27,606.46 -79.01 (-0.29%) Hang Seng
21,283.52 -15.18 (-0.07%) FTSE 100
7,911.80 +47.09 (+0.60%) BTC-USD
23,198.90 +303.28 (+1.32%) CMC Crypto 200
535.18 +9.22 (+1.75%)
Churchill Capital Corp VII (CVII)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 25,200 |
| 06 Feb 2023 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 380,900 |
| 03 Feb 2023 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 103,500 |
| 02 Feb 2023 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 76,600 |
| 01 Feb 2023 | 10.05 | 10.06 | 10.04 | 10.04 | 10.04 | 81,500 |
| 31 Jan 2023 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 29,500 |
| 30 Jan 2023 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 47,000 |
| 27 Jan 2023 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 902,100 |
| 26 Jan 2023 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 91,100 |
| 25 Jan 2023 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 32,000 |
| 24 Jan 2023 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 1,058,100 |
| 23 Jan 2023 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 984,300 |
| 20 Jan 2023 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 3,019,700 |
| 19 Jan 2023 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 19,200 |
| 18 Jan 2023 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | 22,500 |
| 17 Jan 2023 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 1,053,700 |
| 13 Jan 2023 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 101,000 |
| 12 Jan 2023 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 64,300 |
| 11 Jan 2023 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 597,400 |
| 10 Jan 2023 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 1,320,200 |
| 09 Jan 2023 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | 354,700 |
| 06 Jan 2023 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 302,000 |
| 05 Jan 2023 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 682,200 |
| 04 Jan 2023 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 377,200 |
| 03 Jan 2023 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 471,200 |
| 30 Dec 2022 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 20,200 |
| 29 Dec 2022 | 9.97 | 9.98 | 9.94 | 9.96 | 9.96 | 492,700 |
| 28 Dec 2022 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 152,700 |
| 27 Dec 2022 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | 213,700 |
| 23 Dec 2022 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | 71,600 |
| 22 Dec 2022 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | 293,900 |
| 21 Dec 2022 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | 207,200 |
| 20 Dec 2022 | 9.94 | 9.95 | 9.92 | 9.94 | 9.94 | 227,300 |
| 19 Dec 2022 | 9.95 | 9.97 | 9.93 | 9.95 | 9.95 | 729,200 |
| 16 Dec 2022 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 35,500 |
| 15 Dec 2022 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 8,300 |
| 14 Dec 2022 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 69,600 |
| 13 Dec 2022 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 18,300 |
| 12 Dec 2022 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 51,300 |
| 09 Dec 2022 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 16,500 |
| 08 Dec 2022 | 9.96 | 9.97 | 9.95 | 9.97 | 9.97 | 65,700 |
| 07 Dec 2022 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 76,100 |
| 06 Dec 2022 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 348,200 |
| 05 Dec 2022 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 53,400 |
| 02 Dec 2022 | 9.95 | 9.98 | 9.95 | 9.97 | 9.97 | 59,700 |
| 01 Dec 2022 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 149,000 |
| 30 Nov 2022 | 9.99 | 9.99 | 9.97 | 9.99 | 9.99 | 10,200 |
| 29 Nov 2022 | 9.95 | 9.98 | 9.95 | 9.97 | 9.97 | 50,100 |
| 28 Nov 2022 | 9.96 | 9.97 | 9.94 | 9.97 | 9.97 | 304,900 |
| 25 Nov 2022 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 54,200 |
| 23 Nov 2022 | 9.94 | 9.96 | 9.94 | 9.94 | 9.94 | 280,200 |
| 22 Nov 2022 | 9.93 | 9.96 | 9.93 | 9.95 | 9.95 | 375,300 |
| 21 Nov 2022 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | 83,100 |
| 18 Nov 2022 | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | 92,300 |
| 17 Nov 2022 | 9.95 | 9.96 | 9.93 | 9.94 | 9.94 | 286,400 |
| 16 Nov 2022 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | 218,000 |
| 15 Nov 2022 | 9.93 | 9.96 | 9.93 | 9.94 | 9.94 | 216,900 |
| 14 Nov 2022 | 9.94 | 9.95 | 9.93 | 9.94 | 9.94 | 790,200 |
| 11 Nov 2022 | 9.94 | 9.96 | 9.94 | 9.94 | 9.94 | 279,800 |
| 10 Nov 2022 | 9.95 | 9.96 | 9.94 | 9.95 | 9.95 | 478,700 |
| 09 Nov 2022 | 9.94 | 9.96 | 9.94 | 9.95 | 9.95 | 8,324,800 |
| 08 Nov 2022 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | 521,500 |
| 07 Nov 2022 | 9.96 | 9.97 | 9.95 | 9.95 | 9.95 | 325,700 |
| 04 Nov 2022 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | 190,400 |
| 03 Nov 2022 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | 4,461,900 |
| 02 Nov 2022 | 9.96 | 9.97 | 9.94 | 9.96 | 9.96 | 526,700 |
| 01 Nov 2022 | 9.96 | 9.96 | 9.94 | 9.96 | 9.96 | 3,614,300 |
| 31 Oct 2022 | 9.94 | 9.97 | 9.94 | 9.96 | 9.96 | 1,443,700 |
| 28 Oct 2022 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | 1,730,800 |
| 27 Oct 2022 | 9.97 | 9.98 | 9.94 | 9.94 | 9.94 | 1,393,300 |
| 26 Oct 2022 | 9.94 | 10.01 | 9.92 | 10.01 | 10.01 | 477,200 |
| 25 Oct 2022 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 240,900 |
| 24 Oct 2022 | 9.92 | 9.93 | 9.91 | 9.92 | 9.92 | 128,800 |
| 21 Oct 2022 | 9.91 | 9.93 | 9.90 | 9.92 | 9.92 | 173,800 |
| 20 Oct 2022 | 9.91 | 9.94 | 9.91 | 9.91 | 9.91 | 120,900 |
| 19 Oct 2022 | 9.91 | 9.93 | 9.91 | 9.91 | 9.91 | 321,500 |
| 18 Oct 2022 | 9.91 | 9.93 | 9.90 | 9.93 | 9.93 | 124,100 |
| 17 Oct 2022 | 9.89 | 9.91 | 9.88 | 9.91 | 9.91 | 47,500 |
| 14 Oct 2022 | 9.87 | 9.91 | 9.87 | 9.89 | 9.89 | 311,800 |
| 13 Oct 2022 | 9.88 | 9.89 | 9.87 | 9.87 | 9.87 | 546,800 |
| 12 Oct 2022 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 5,700 |
| 11 Oct 2022 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | 211,500 |
| 10 Oct 2022 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 214,900 |
| 07 Oct 2022 | 9.87 | 9.89 | 9.86 | 9.89 | 9.89 | 2,332,000 |
| 06 Oct 2022 | 9.86 | 9.88 | 9.86 | 9.87 | 9.87 | 257,700 |
| 05 Oct 2022 | 9.86 | 9.88 | 9.85 | 9.88 | 9.88 | 321,200 |
| 04 Oct 2022 | 9.85 | 9.87 | 9.84 | 9.86 | 9.86 | 646,100 |
| 03 Oct 2022 | 9.84 | 9.85 | 9.83 | 9.85 | 9.85 | 786,200 |
| 30 Sept 2022 | 9.86 | 9.86 | 9.83 | 9.83 | 9.83 | 159,700 |
| 29 Sept 2022 | 9.83 | 9.86 | 9.83 | 9.86 | 9.86 | 251,200 |
| 28 Sept 2022 | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | 542,500 |
| 27 Sept 2022 | 9.81 | 9.83 | 9.81 | 9.83 | 9.83 | 603,100 |
| 26 Sept 2022 | 9.81 | 9.83 | 9.79 | 9.82 | 9.82 | 1,023,400 |
| 23 Sept 2022 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 174,900 |
| 22 Sept 2022 | 9.81 | 9.82 | 9.80 | 9.82 | 9.82 | 2,639,400 |
| 21 Sept 2022 | 9.81 | 9.82 | 9.80 | 9.81 | 9.81 | 246,900 |
| 20 Sept 2022 | 9.81 | 9.82 | 9.80 | 9.81 | 9.81 | 396,000 |
| 19 Sept 2022 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 1,900 |
| 16 Sept 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 32,500 |
| 15 Sept 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 30,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
