Yahoo

Mail

Singapore markets close in 4 hours 44 minutes

Straits Times Index
3,168.96
-18.70(-0.59%)
Nikkei
37,136.60
-943.10(-2.48%)
Hang Seng
16,184.02
-201.85(-1.23%)
FTSE 100
7,877.05
+29.06(+0.37%)
Bitcoin USD
62,316.96
+357.56(+0.58%)
CMC Crypto 200
1,277.11
+391.58(+42.57%)

Churchill Capital Corp VII (CVII)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

10.70

+0.01

(+0.09%)

At close: 04:00PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	10.73	10.73	10.70	10.70	10.70	75,500
17 Apr 2024	10.74	10.74	10.69	10.69	10.69	125,700
16 Apr 2024	10.71	10.73	10.71	10.72	10.72	16,300
15 Apr 2024	10.73	10.73	10.71	10.73	10.73	2,100
12 Apr 2024	10.72	10.73	10.71	10.71	10.71	621,100
11 Apr 2024	10.71	10.72	10.71	10.71	10.71	3,400
10 Apr 2024	10.69	10.72	10.69	10.72	10.72	8,900
09 Apr 2024	10.70	10.72	10.69	10.72	10.72	445,800
08 Apr 2024	10.68	10.70	10.68	10.69	10.69	71,100
05 Apr 2024	10.69	10.69	10.69	10.69	10.69	-
04 Apr 2024	10.70	10.70	10.69	10.69	10.69	11,200
03 Apr 2024	10.70	10.70	10.68	10.70	10.70	2,800
02 Apr 2024	10.70	10.70	10.69	10.69	10.69	1,000
01 Apr 2024	10.70	10.71	10.68	10.70	10.70	337,300
28 Mar 2024	10.69	10.70	10.69	10.70	10.70	713,200
27 Mar 2024	10.69	10.69	10.68	10.68	10.68	9,800
26 Mar 2024	10.69	10.69	10.69	10.69	10.69	105,600
25 Mar 2024	10.69	10.70	10.67	10.69	10.69	375,600
22 Mar 2024	10.68	10.70	10.68	10.70	10.70	13,400
21 Mar 2024	10.68	10.69	10.68	10.69	10.69	3,500
20 Mar 2024	10.85	10.85	10.69	10.69	10.69	8,300
19 Mar 2024	10.69	10.69	10.68	10.69	10.69	1,000
18 Mar 2024	10.68	10.68	10.67	10.68	10.68	131,600
15 Mar 2024	10.67	10.67	10.66	10.67	10.67	8,500
14 Mar 2024	10.67	10.68	10.65	10.67	10.67	267,600
13 Mar 2024	10.68	10.68	10.66	10.66	10.66	557,200
12 Mar 2024	10.65	10.69	10.65	10.66	10.66	3,600
11 Mar 2024	10.64	10.67	10.63	10.67	10.67	8,300
08 Mar 2024	10.64	10.67	10.64	10.67	10.67	17,200
07 Mar 2024	10.64	10.65	10.64	10.64	10.64	346,400
06 Mar 2024	10.65	10.65	10.63	10.63	10.63	116,900
05 Mar 2024	10.65	10.65	10.64	10.65	10.65	86,100
04 Mar 2024	10.64	10.64	10.63	10.64	10.64	67,700
01 Mar 2024	10.64	10.64	10.63	10.63	10.63	36,900
29 Feb 2024	10.62	10.64	10.62	10.64	10.64	201,700
28 Feb 2024	10.64	10.64	10.62	10.62	10.62	19,900
27 Feb 2024	10.63	10.64	10.63	10.64	10.64	2,700
26 Feb 2024	10.64	10.64	10.63	10.64	10.64	27,100
23 Feb 2024	10.63	10.64	10.62	10.63	10.63	973,000
22 Feb 2024	10.63	10.63	10.63	10.63	10.63	1,045,000
21 Feb 2024	10.63	10.63	10.63	10.63	10.63	4,000
20 Feb 2024	10.62	10.63	10.62	10.63	10.63	8,900
16 Feb 2024	10.62	10.62	10.61	10.62	10.62	10,600
15 Feb 2024	10.63	10.63	10.62	10.63	10.63	55,700
14 Feb 2024	10.62	10.63	10.61	10.61	10.61	68,800
13 Feb 2024	10.61	10.62	10.60	10.61	10.61	271,300
12 Feb 2024	10.62	10.62	10.60	10.61	10.61	970,400
09 Feb 2024	10.62	10.62	10.60	10.61	10.61	25,000
08 Feb 2024	10.62	10.62	10.60	10.61	10.61	12,200
07 Feb 2024	10.61	10.62	10.60	10.62	10.62	28,300
06 Feb 2024	10.61	10.61	10.60	10.60	10.60	39,200
05 Feb 2024	10.60	10.62	10.60	10.60	10.60	1,005,800
02 Feb 2024	10.61	10.62	10.60	10.60	10.60	745,700
01 Feb 2024	10.61	10.61	10.59	10.60	10.60	969,800
31 Jan 2024	10.60	10.61	10.59	10.60	10.60	7,006,200
30 Jan 2024	10.55	10.56	10.55	10.55	10.55	156,800
29 Jan 2024	10.55	10.56	10.55	10.55	10.55	57,100
26 Jan 2024	10.55	10.56	10.55	10.55	10.55	126,500
25 Jan 2024	10.55	10.56	10.55	10.56	10.56	10,300
24 Jan 2024	10.55	10.56	10.55	10.55	10.55	412,600
23 Jan 2024	10.55	10.60	10.55	10.56	10.56	295,900
22 Jan 2024	10.55	10.58	10.55	10.56	10.56	70,400
19 Jan 2024	10.55	10.58	10.55	10.58	10.58	4,800
18 Jan 2024	10.53	10.55	10.53	10.54	10.54	3,400
17 Jan 2024	10.65	10.65	10.52	10.54	10.54	484,200
16 Jan 2024	10.53	10.53	10.53	10.53	10.53	1,700
12 Jan 2024	10.53	10.54	10.53	10.53	10.53	3,000
11 Jan 2024	10.60	10.60	10.52	10.52	10.52	2,000
10 Jan 2024	10.54	10.54	10.52	10.52	10.52	3,100
09 Jan 2024	10.51	10.53	10.51	10.52	10.52	75,400
08 Jan 2024	10.55	10.55	10.52	10.52	10.52	417,500
05 Jan 2024	10.58	10.58	10.51	10.52	10.52	292,900
04 Jan 2024	10.67	10.67	10.51	10.51	10.51	402,800
03 Jan 2024	10.50	10.51	10.50	10.51	10.51	3,000
02 Jan 2024	10.50	10.50	10.50	10.50	10.50	100
29 Dec 2023	10.51	10.51	10.50	10.50	10.50	11,500
28 Dec 2023	10.54	10.56	10.50	10.50	10.50	5,100
27 Dec 2023	10.52	10.52	10.50	10.51	10.51	1,200
26 Dec 2023	10.51	10.51	10.51	10.51	10.51	300
22 Dec 2023	10.52	10.52	10.50	10.51	10.51	1,600
21 Dec 2023	10.51	10.56	10.50	10.51	10.51	65,100
20 Dec 2023	10.49	10.50	10.49	10.49	10.49	100,700
19 Dec 2023	10.49	10.50	10.46	10.50	10.50	288,000
18 Dec 2023	10.48	10.50	10.48	10.48	10.48	1,245,100
15 Dec 2023	10.49	10.49	10.48	10.49	10.49	14,800
14 Dec 2023	10.50	10.50	10.48	10.50	10.50	181,900
13 Dec 2023	10.50	10.50	10.49	10.50	10.50	9,100
12 Dec 2023	10.50	10.50	10.47	10.50	10.50	25,700
11 Dec 2023	10.49	10.50	10.49	10.50	10.50	2,100
08 Dec 2023	10.48	10.50	10.48	10.50	10.50	105,300
07 Dec 2023	10.50	10.50	10.48	10.50	10.50	58,000
06 Dec 2023	10.50	10.50	10.49	10.49	10.49	1,000
05 Dec 2023	10.50	10.50	10.49	10.50	10.50	2,800
04 Dec 2023	10.50	10.50	10.49	10.49	10.49	500
01 Dec 2023	10.50	10.50	10.48	10.50	10.50	600
30 Nov 2023	10.49	10.50	10.48	10.49	10.49	413,200
29 Nov 2023	10.49	10.49	10.49	10.49	10.49	5,900
28 Nov 2023	10.50	10.50	10.48	10.49	10.49	4,100
27 Nov 2023	10.51	10.51	10.48	10.48	10.48	10,400
24 Nov 2023	10.48	10.49	10.48	10.49	10.49	1,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,168.96-18.70(-0.59%)

Nikkei37,136.60-943.10(-2.48%)

Hang Seng16,184.02-201.85(-1.23%)

FTSE 1007,877.05+29.06(+0.37%)

Bitcoin USD62,316.96+357.56(+0.58%)

CMC Crypto 2001,277.11+391.58(+42.57%)

Churchill Capital Corp VII (CVII)

Straits Times Index
3,168.96
-18.70(-0.59%)

Nikkei
37,136.60
-943.10(-2.48%)

Hang Seng
16,184.02
-201.85(-1.23%)

FTSE 100
7,877.05
+29.06(+0.37%)

Bitcoin USD
62,316.96
+357.56(+0.58%)

CMC Crypto 200
1,277.11
+391.58(+42.57%)