Singapore Markets close in 3 hrs 12 mins

Churchill Capital Corp VII (CVII)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.730.00 (0.00%)
At close: 04:00PM EDT
9.72 -0.01 (-0.15%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
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
05 May 20229.819.819.799.799.7912,400
04 May 20229.799.819.799.799.79743,000
03 May 20229.819.819.809.809.8097,700
02 May 20229.809.819.799.809.801,135,200
29 Apr 20229.799.819.799.809.80100,500
28 Apr 20229.809.819.809.819.8122,300
27 Apr 20229.809.819.809.819.81232,300
26 Apr 20229.809.809.799.809.801,736,700
25 Apr 20229.819.819.799.799.7962,000
22 Apr 20229.799.809.799.809.80260,900
21 Apr 20229.809.809.799.799.79105,500
20 Apr 20229.789.809.789.799.791,738,500
19 Apr 20229.789.809.789.799.7942,000
18 Apr 20229.799.809.789.799.79104,200
14 Apr 20229.789.809.789.799.7913,100
13 Apr 20229.789.809.779.809.801,333,200
12 Apr 20229.779.799.779.789.78848,700
11 Apr 20229.779.789.769.779.77140,400
08 Apr 20229.769.789.769.779.77368,400
07 Apr 20229.779.779.769.769.76291,500
06 Apr 20229.769.779.769.779.77103,200
05 Apr 20229.769.789.769.779.7760,800
04 Apr 20229.789.789.779.779.775,500
01 Apr 20229.779.799.779.779.7799,400
31 Mar 20229.759.799.759.799.79677,700
30 Mar 20229.759.769.759.769.7630,400
29 Mar 20229.759.769.759.769.76109,900
28 Mar 20229.769.769.759.769.7649,800
25 Mar 20229.759.779.759.769.7646,900
24 Mar 20229.759.779.759.779.77820,300
23 Mar 20229.749.759.749.749.7416,800
22 Mar 20229.719.759.719.749.7434,700
21 Mar 20229.749.769.749.759.751,533,100
18 Mar 20229.739.759.739.749.7419,200
17 Mar 20229.729.759.729.749.74231,600
16 Mar 20229.719.739.719.739.7365,600
15 Mar 20229.719.739.719.739.73215,500
14 Mar 20229.749.749.699.719.712,301,700
11 Mar 20229.759.759.749.749.741,300
10 Mar 20229.739.759.739.759.7529,000
09 Mar 20229.729.759.729.749.7485,800
08 Mar 20229.729.759.729.749.7463,100
07 Mar 20229.739.759.739.749.74717,000
04 Mar 20229.749.769.739.759.75333,500
03 Mar 20229.739.769.739.769.76509,900
02 Mar 20229.749.749.739.739.7327,000
01 Mar 20229.749.759.719.749.74114,600
28 Feb 20229.749.749.729.739.73131,500
25 Feb 20229.729.759.719.759.75331,100
24 Feb 20229.709.759.699.739.73241,400
23 Feb 20229.719.739.719.719.71190,100
22 Feb 20229.719.739.719.719.71104,700
18 Feb 20229.729.739.729.729.7224,200
17 Feb 20229.749.759.719.719.7191,200
16 Feb 20229.749.749.749.749.743,200
15 Feb 20229.749.749.739.749.7480,700
14 Feb 20229.709.749.709.739.7312,200
11 Feb 20229.749.759.739.739.7312,000
10 Feb 20229.739.739.729.729.7239,200
09 Feb 20229.759.759.739.749.74421,900
08 Feb 20229.729.759.729.759.75322,500
07 Feb 20229.749.759.739.749.7441,500
04 Feb 20229.769.769.739.749.7462,500
03 Feb 20229.729.759.729.759.758,700
02 Feb 20229.759.769.749.759.75103,900
01 Feb 20229.739.759.729.759.75103,000
31 Jan 20229.729.759.729.739.73141,800
28 Jan 20229.719.729.699.729.72135,500
27 Jan 20229.699.729.699.719.7169,700
26 Jan 20229.689.729.689.709.70194,400
25 Jan 20229.729.729.709.719.7128,200
24 Jan 20229.709.719.699.709.70251,900
21 Jan 20229.729.739.699.709.701,605,500
20 Jan 20229.719.739.719.739.731,318,600
19 Jan 20229.739.739.709.729.72930,800
18 Jan 20229.729.739.709.719.71116,900
14 Jan 20229.729.749.729.739.73296,200
13 Jan 20229.759.769.719.729.722,694,900
12 Jan 20229.789.799.749.759.75245,000
11 Jan 20229.799.819.789.789.78632,800
10 Jan 20229.799.839.799.799.79536,700
07 Jan 20229.819.819.789.799.79298,000
06 Jan 20229.809.839.789.819.81408,500
05 Jan 20229.839.869.819.819.81865,000
04 Jan 20229.829.859.829.849.84837,600
03 Jan 20229.829.849.799.839.831,029,300
31 Dec 20219.809.849.809.839.83160,600
30 Dec 20219.829.829.809.819.81436,600
29 Dec 20219.789.859.779.839.83362,700
28 Dec 20219.789.849.779.819.811,471,600
27 Dec 20219.749.809.749.809.80212,600
23 Dec 20219.779.789.749.779.77126,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...