Singapore markets close in 6 minutes

Churchill Capital Corp VII (CVII)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.05-0.02 (-0.20%)
At close: 04:00PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 20239.979.999.979.999.99471,200
30 Dec 20229.969.979.969.979.9720,200
29 Dec 20229.979.989.949.969.96492,700
28 Dec 20229.969.989.969.989.98152,700
27 Dec 20229.949.979.949.979.97213,700
23 Dec 20229.949.949.939.939.9371,600
22 Dec 20229.939.959.939.949.94293,900
21 Dec 20229.939.949.939.939.93207,200
20 Dec 20229.949.959.929.949.94227,300
19 Dec 20229.959.979.939.959.95729,200
16 Dec 20229.969.969.959.969.9635,500
15 Dec 20229.969.979.969.969.968,300
14 Dec 20229.969.979.969.969.9669,600
13 Dec 20229.959.979.959.969.9618,300
12 Dec 20229.959.979.959.979.9751,300
09 Dec 20229.969.969.959.959.9516,500
08 Dec 20229.969.979.959.979.9765,700
07 Dec 20229.979.989.969.979.9776,100
06 Dec 20229.979.989.979.979.97348,200
05 Dec 20229.979.989.979.989.9853,400
02 Dec 20229.959.989.959.979.9759,700
01 Dec 20229.979.989.969.979.97149,000
30 Nov 20229.999.999.979.999.9910,200
29 Nov 20229.959.989.959.979.9750,100
28 Nov 20229.969.979.949.979.97304,900
25 Nov 20229.949.959.949.959.9554,200
23 Nov 20229.949.969.949.949.94280,200
22 Nov 20229.939.969.939.959.95375,300
21 Nov 20229.949.959.949.949.9483,100
18 Nov 20229.959.969.949.949.9492,300
17 Nov 20229.959.969.939.949.94286,400
16 Nov 20229.959.959.939.949.94218,000
15 Nov 20229.939.969.939.949.94216,900
14 Nov 20229.949.959.939.949.94790,200
11 Nov 20229.949.969.949.949.94279,800
10 Nov 20229.959.969.949.959.95478,700
09 Nov 20229.949.969.949.959.958,324,800
08 Nov 20229.959.959.939.949.94521,500
07 Nov 20229.969.979.959.959.95325,700
04 Nov 20229.969.979.959.969.96190,400
03 Nov 20229.949.979.949.979.974,461,900
02 Nov 20229.969.979.949.969.96526,700
01 Nov 20229.969.969.949.969.963,614,300
31 Oct 20229.949.979.949.969.961,443,700
28 Oct 20229.969.969.949.949.941,730,800
27 Oct 20229.979.989.949.949.941,393,300
26 Oct 20229.9410.019.9210.0110.01477,200
25 Oct 20229.929.949.929.949.94240,900
24 Oct 20229.929.939.919.929.92128,800
21 Oct 20229.919.939.909.929.92173,800
20 Oct 20229.919.949.919.919.91120,900
19 Oct 20229.919.939.919.919.91321,500
18 Oct 20229.919.939.909.939.93124,100
17 Oct 20229.899.919.889.919.9147,500
14 Oct 20229.879.919.879.899.89311,800
13 Oct 20229.889.899.879.879.87546,800
12 Oct 20229.879.889.879.889.885,700
11 Oct 20229.879.889.869.879.87211,500
10 Oct 20229.889.889.879.879.87214,900
07 Oct 20229.879.899.869.899.892,332,000
06 Oct 20229.869.889.869.879.87257,700
05 Oct 20229.869.889.859.889.88321,200
04 Oct 20229.859.879.849.869.86646,100
03 Oct 20229.849.859.839.859.85786,200
30 Sept 20229.869.869.839.839.83159,700
29 Sept 20229.839.869.839.869.86251,200
28 Sept 20229.829.859.829.859.85542,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...