Dark

CVII
Churchill Capital Corp VII Class A Common Stock
stock NASDAQ

Inactive

Aug 19, 2024 8:20:00 AM EDT

10.81USD+8.208%(+0.82)19,626

Pre-market

0.00USD-100.000%(-10.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-16	10.0500	10.6600	9.6001	9.9900	-0.299%	19,626	0.000%
2024-08-15	9.7800	10.9900	9.7800	10.0200	-4.480%	16,315	-0.299%
2024-08-14	10.0500	11.9000	9.5000	10.4900	+4.378%	45,282	-4.766%
2024-08-13	12.5000	12.5000	9.8000	10.0500	-18.623%	26,681	-0.597%
2024-08-12	10.9400	13.4200	10.8100	12.3500	+12.273%	45,963	-19.109%
2024-08-09	10.2950	11.0300	10.2550	11.0000	+1.758%	14,964	-9.182%
2024-08-08	10.7100	10.8500	10.3700	10.8100	-0.369%	18,035	-7.586%
2024-08-07	10.8400	10.8650	10.8300	10.8500	+0.092%	475,444	-7.926%
2024-08-06	10.8400	10.8500	10.8100	10.8400	+0.092%	8,497,537	-7.841%
2024-08-05	10.8000	10.8500	10.7900	10.8300	+0.278%	4,392,223	-7.756%
2024-08-02	10.8100	10.8100	10.8000	10.8000	0.000%	18,406	-7.500%
2024-08-01	10.8200	10.8200	10.8000	10.8000	-0.185%	4,796	-7.500%
2024-07-31	10.8145	10.8200	10.8000	10.8200	+0.185%	1,663	-7.671%
2024-07-30	10.8000	10.8100	10.8000	10.8000	0.000%	8,752	-7.500%
2024-07-29	10.8000	10.8000	10.8000	10.8000	+0.093%	10,483	-7.500%
2024-07-26	10.7900	10.8000	10.7900	10.7900	+0.093%	74,730	-7.414%
2024-07-25	10.7800	10.7903	10.7800	10.7800	-0.093%	1,408	-7.328%
2024-07-24	10.7900	10.7900	10.7900	10.7900	0.000%	24,205	-7.414%
2024-07-23	10.7800	10.7900	10.7800	10.7900	+0.093%	132,865	-7.414%
2024-07-22	10.7900	10.7900	10.7799	10.7800	0.000%	127,978	-7.328%
2024-07-19	10.7850	10.7850	10.7800	10.7800	-0.093%	5,361	-7.328%
2024-07-18	10.7900	10.7900	10.7800	10.7900	+0.046%	1,253	-7.414%
2024-07-17	10.7802	10.7850	10.7800	10.7850	+0.046%	1,153	-7.371%
2024-07-16	10.7800	10.7863	10.7700	10.7800	0.000%	96,364	-7.328%
2024-07-15	10.7841	10.7900	10.7800	10.7800	-0.093%	8,478	-7.328%
2024-07-12	10.7850	10.7900	10.7850	10.7900	+0.093%	3,638	-7.414%
2024-07-11	10.7880	10.7880	10.7700	10.7800	0.000%	2,801	-7.328%
2024-07-10	10.7800	10.7800	10.7700	10.7800	+0.093%	5,637	-7.328%
2024-07-09	10.7750	10.7750	10.7700	10.7700	0.000%	2,175	-7.242%
2024-07-05	10.7700	10.7700	10.7700	10.7700	0.000%	669	-7.242%
2024-07-02	10.7725	10.7800	10.7700	10.7700	0.000%	14,364	-7.242%
2024-07-01	10.7800	10.7800	10.7650	10.7700	0.000%	150,616	-7.242%
2024-06-28	10.7798	10.7798	10.7700	10.7700	-0.370%	6,108	-7.242%
2024-06-26	10.7700	10.8100	10.7700	10.8100	+0.278%	1,567	-7.586%
2024-06-25	10.8199	10.8199	10.7700	10.7800	+0.093%	111,418	-7.328%
2024-06-24	10.8199	10.8199	10.7700	10.7700	-0.139%	1,223	-7.242%
2024-06-21	10.7700	10.7894	10.7700	10.7850	+0.046%	1,186	-7.371%
2024-06-20	10.7700	10.7800	10.7700	10.7800	+0.093%	1,064	-7.328%
2024-06-18	10.7700	10.7700	10.7700	10.7700	0.000%	11,652	-7.242%
2024-06-17	10.7500	10.7800	10.7500	10.7700	+0.046%	815	-7.242%
2024-06-14	10.7600	10.7650	10.7600	10.7650	-0.046%	1,119	-7.199%
2024-06-13	10.7600	10.7700	10.7600	10.7700	+0.186%	464	-7.242%
2024-06-12	10.7501	10.7501	10.7500	10.7500	-0.139%	250,817	-7.070%
2024-06-11	10.7100	10.7899	10.7100	10.7650	+0.093%	2,737	-7.199%
2024-06-10	10.7500	10.7600	10.7500	10.7550	+0.093%	254,151	-7.113%
2024-06-07	10.7400	10.7500	10.7400	10.7450	0.000%	16,385	-7.027%
2024-06-06	10.7500	10.7500	10.7300	10.7450	+0.047%	49,579	-7.027%
2024-06-05	10.7450	10.7502	10.7300	10.7400	-0.047%	28,046	-6.983%
2024-06-04	10.6800	10.7500	10.6800	10.7450	+0.140%	105,257	-7.027%
2024-06-03	10.7400	10.7500	10.7300	10.7300	-0.096%	10,729	-6.897%
2024-05-31	10.7400	10.7403	10.7400	10.7403	+0.096%	1,848	-6.986%
2024-05-30	10.7500	10.7600	10.7300	10.7300	-0.279%	156,478	-6.897%
2024-05-29	10.7300	10.7600	10.7300	10.7600	+0.186%	4,092	-7.156%
2024-05-28	10.7395	10.7500	10.7300	10.7400	-0.047%	39,047	-6.983%
2024-05-24	10.7450	10.7450	10.7450	10.7450	+0.016%	531	-7.027%
2024-05-23	10.7446	10.7540	10.7301	10.7433	+0.124%	13,099	-7.012%
2024-05-22	10.7300	10.7323	10.7300	10.7300	0.000%	2,806	-6.897%
2024-05-21	10.7387	10.7399	10.7300	10.7300	0.000%	14,075	-6.897%
2024-05-20	10.7300	10.7400	10.7300	10.7300	+0.047%	6,514	-6.897%
2024-05-17	10.6800	10.7600	10.6800	10.7250	-0.047%	13,997	-6.853%
2024-05-16	10.7200	10.7300	10.7200	10.7300	+0.093%	377,972	-6.897%
2024-05-15	10.7200	10.7210	10.7200	10.7200	0.000%	4,256	-6.810%
2024-05-14	10.7300	10.7333	10.7200	10.7200	0.000%	12,121	-6.810%
2024-05-13	10.7208	10.7300	10.7200	10.7200	0.000%	42,207	-6.810%
2024-05-10	10.7300	10.7300	10.7200	10.7200	+0.093%	3,926	-6.810%
2024-05-09	10.7300	10.7300	10.7100	10.7100	-0.186%	649,705	-6.723%
2024-05-08	10.7300	10.7300	10.7100	10.7300	+0.047%	45,986	-6.897%
2024-05-07	10.7255	10.7300	10.7200	10.7250	+0.047%	281,244	-6.853%
2024-05-06	10.7200	10.7400	10.7200	10.7200	-0.186%	55,243	-6.810%
2024-05-03	10.7200	10.7400	10.7100	10.7400	+0.280%	3,729	-6.983%
2024-05-02	10.7050	10.7300	10.7050	10.7100	-0.093%	11,242	-6.723%
2024-05-01	10.7300	10.7400	10.7200	10.7200	-0.093%	4,186	-6.810%
2024-04-30	10.7400	10.7400	10.7100	10.7300	+0.140%	38,128	-6.897%
2024-04-29	10.7300	10.7300	10.6900	10.7150	-0.140%	251,327	-6.766%
2024-04-26	10.7200	10.7500	10.7200	10.7300	-0.093%	33,398	-6.897%
2024-04-25	10.7200	10.7500	10.7200	10.7400	+0.094%	8,243	-6.983%
2024-04-24	10.7100	10.7400	10.7100	10.7299	+0.186%	3,009	-6.896%
2024-04-23	10.7400	10.7400	10.7100	10.7100	0.000%	3,681	-6.723%
2024-04-22	10.7400	10.7400	10.7100	10.7100	0.000%	3,169	-6.723%
2024-04-19	10.7300	10.7300	10.6800	10.7100	+0.093%	64,231	-6.723%
2024-04-18	10.7300	10.7300	10.7000	10.7000	+0.094%	75,496	-6.636%
2024-04-17	10.7400	10.7400	10.6900	10.6900	-0.280%	125,688	-6.548%
2024-04-16	10.7100	10.7300	10.7100	10.7200	-0.093%	16,273	-6.810%
2024-04-15	10.7300	10.7300	10.7100	10.7300	+0.187%	2,072	-6.897%
2024-04-12	10.7200	10.7250	10.7100	10.7100	0.000%	621,078	-6.723%
2024-04-11	10.7072	10.7200	10.7072	10.7100	-0.093%	3,449	-6.723%
2024-04-10	10.6901	10.7200	10.6901	10.7200	0.000%	8,916	-6.810%
2024-04-09	10.7000	10.7200	10.6900	10.7200	+0.281%	445,821	-6.810%
2024-04-08	10.6827	10.7000	10.6827	10.6900	0.000%	71,066	-6.548%
2024-04-04	10.7000	10.7000	10.6900	10.6900	-0.093%	11,158	-6.548%
2024-04-03	10.7000	10.7000	10.6800	10.7000	+0.094%	2,817	-6.636%
2024-04-02	10.7000	10.7000	10.6900	10.6900	-0.093%	953	-6.548%
2024-04-01	10.7000	10.7100	10.6800	10.7000	0.000%	337,308	-6.636%
2024-03-28	10.6900	10.7000	10.6900	10.7000	+0.187%	713,174	-6.636%
2024-03-27	10.6900	10.6900	10.6800	10.6800	-0.094%	9,778	-6.461%
2024-03-26	10.6900	10.6900	10.6850	10.6900	0.000%	105,567	-6.548%
2024-03-25	10.6900	10.7000	10.6700	10.6900	-0.093%	375,575	-6.548%
2024-03-22	10.6800	10.7000	10.6800	10.7000	+0.094%	13,390	-6.636%
2024-03-21	10.6800	10.6900	10.6800	10.6900	0.000%	3,466	-6.548%
2024-03-20	10.8450	10.8450	10.6850	10.6900	0.000%	8,335	-6.548%
2024-03-19	10.6900	10.6900	10.6800	10.6900	+0.094%	1,028	-6.548%
2024-03-18	10.6799	10.6800	10.6699	10.6800	+0.094%	131,560	-6.461%
2024-03-15	10.6700	10.6700	10.6600	10.6700	0.000%	8,538	-6.373%
2024-03-14	10.6700	10.6750	10.6500	10.6700	+0.094%	267,559	-6.373%
2024-03-13	10.6800	10.6800	10.6600	10.6600	0.000%	557,174	-6.285%
2024-03-12	10.6500	10.6900	10.6500	10.6600	-0.094%	3,633	-6.285%
2024-03-11	10.6400	10.6700	10.6300	10.6700	0.000%	8,293	-6.373%
2024-03-08	10.6410	10.6700	10.6410	10.6700	+0.282%	17,727	-6.373%
2024-03-07	10.6400	10.6500	10.6400	10.6400	+0.094%	346,401	-6.109%
2024-03-06	10.6500	10.6500	10.6300	10.6300	-0.141%	116,913	-6.021%
2024-03-05	10.6450	10.6450	10.6400	10.6450	+0.047%	86,073	-6.153%
2024-03-04	10.6400	10.6400	10.6300	10.6400	+0.094%	67,738	-6.109%
2024-03-01	10.6400	10.6400	10.6300	10.6300	-0.094%	36,890	-6.021%
2024-02-29	10.6200	10.6400	10.6200	10.6400	+0.188%	201,726	-6.109%
2024-02-28	10.6400	10.6400	10.6200	10.6200	-0.188%	19,943	-5.932%
2024-02-27	10.6300	10.6400	10.6300	10.6400	0.000%	2,680	-6.109%
2024-02-26	10.6399	10.6400	10.6300	10.6400	+0.141%	27,125	-6.109%
2024-02-23	10.6300	10.6400	10.6200	10.6250	-0.047%	973,025	-5.976%
2024-02-22	10.6250	10.6300	10.6250	10.6300	0.000%	1,045,018	-6.021%
2024-02-21	10.6300	10.6300	10.6299	10.6300	0.000%	3,996	-6.021%
2024-02-20	10.6200	10.6300	10.6200	10.6300	+0.094%	8,864	-6.021%
2024-02-16	10.6200	10.6200	10.6123	10.6200	-0.094%	10,565	-5.932%
2024-02-15	10.6250	10.6300	10.6200	10.6300	+0.189%	55,780	-6.021%
2024-02-14	10.6200	10.6250	10.6100	10.6100	0.000%	68,832	-5.844%
2024-02-13	10.6100	10.6200	10.6000	10.6100	-0.047%	271,334	-5.844%
2024-02-12	10.6200	10.6200	10.6000	10.6150	+0.047%	970,423	-5.888%
2024-02-09	10.6200	10.6200	10.6000	10.6100	0.000%	25,026	-5.844%
2024-02-08	10.6200	10.6200	10.6000	10.6100	-0.094%	12,182	-5.844%
2024-02-07	10.6086	10.6200	10.6050	10.6200	+0.141%	28,301	-5.932%
2024-02-06	10.6100	10.6100	10.6000	10.6050	+0.047%	39,201	-5.799%
2024-02-05	10.6000	10.6200	10.5950	10.6000	0.000%	1,005,773	-5.755%
2024-02-02	10.6100	10.6200	10.6000	10.6000	-0.047%	745,699	-5.755%
2024-02-01	10.6100	10.6100	10.5900	10.6050	+0.047%	969,793	-5.799%
2024-01-31	10.6000	10.6100	10.5900	10.6000	+0.474%	7,006,244	-5.755%
2024-01-30	10.5500	10.5600	10.5500	10.5500	0.000%	156,805	-5.308%
2024-01-29	10.5500	10.5599	10.5500	10.5500	0.000%	57,130	-5.308%
2024-01-26	10.5500	10.5600	10.5500	10.5500	-0.095%	126,510	-5.308%
2024-01-25	10.5500	10.5600	10.5500	10.5600	+0.095%	10,309	-5.398%
2024-01-24	10.5500	10.5600	10.5500	10.5500	-0.047%	412,636	-5.308%
2024-01-23	10.5500	10.6000	10.5500	10.5550	-0.047%	295,855	-5.353%
2024-01-22	10.5500	10.5800	10.5500	10.5600	-0.189%	70,391	-5.398%
2024-01-19	10.5500	10.5800	10.5500	10.5800	+0.380%	4,759	-5.577%
2024-01-18	10.5300	10.5500	10.5300	10.5400	0.000%	3,397	-5.218%
2024-01-17	10.6500	10.6500	10.5200	10.5400	+0.095%	484,179	-5.218%
2024-01-16	10.5300	10.5300	10.5300	10.5300	0.000%	1,708	-5.128%
2024-01-12	10.5300	10.5392	10.5300	10.5300	+0.095%	2,955	-5.128%
2024-01-11	10.6000	10.6000	10.5200	10.5200	0.000%	2,015	-5.038%
2024-01-10	10.5400	10.5400	10.5200	10.5200	0.000%	3,050	-5.038%
2024-01-09	10.5100	10.5300	10.5100	10.5200	0.000%	75,356	-5.038%
2024-01-08	10.5500	10.5500	10.5200	10.5200	0.000%	417,541	-5.038%
2024-01-05	10.5800	10.5800	10.5100	10.5200	+0.095%	292,903	-5.038%
2024-01-04	10.6700	10.6700	10.5100	10.5100	0.000%	402,799	-4.948%
2024-01-03	10.5000	10.5100	10.5000	10.5100	+0.095%	3,040	-4.948%
2024-01-02	10.5000	10.5000	10.5000	10.5000	0.000%	131	-4.857%
2023-12-29	10.5100	10.5100	10.5000	10.5000	0.000%	11,547	-4.857%
2023-12-28	10.5400	10.5600	10.5000	10.5000	-0.095%	5,080	-4.857%
2023-12-27	10.5200	10.5200	10.5000	10.5100	-0.095%	1,225	-4.948%
2023-12-26	10.5000	10.5200	10.5000	10.5200	+0.095%	272	-5.038%
2023-12-22	10.5188	10.5200	10.5000	10.5100	0.000%	1,623	-4.948%
2023-12-21	10.5100	10.5600	10.5000	10.5100	+0.191%	65,067	-4.948%
2023-12-20	10.4900	10.5000	10.4900	10.4900	-0.095%	100,732	-4.766%
2023-12-19	10.4900	10.5000	10.4600	10.5000	+0.191%	287,991	-4.857%
2023-12-18	10.4800	10.5000	10.4800	10.4800	-0.095%	1,245,134	-4.676%
2023-12-15	10.4950	10.4950	10.4800	10.4900	-0.095%	14,846	-4.766%
2023-12-14	10.5000	10.5000	10.4850	10.5000	0.000%	181,883	-4.857%
2023-12-13	10.5000	10.5000	10.4900	10.5000	0.000%	9,097	-4.857%
2023-12-12	10.5000	10.5000	10.4700	10.5000	0.000%	25,669	-4.857%
2023-12-11	10.4900	10.5000	10.4900	10.5000	0.000%	2,126	-4.857%
2023-12-08	10.4800	10.5000	10.4800	10.5000	0.000%	105,275	-4.857%
2023-12-07	10.5000	10.5000	10.4800	10.5000	+0.095%	57,974	-4.857%
2023-12-06	10.5000	10.5000	10.4900	10.4900	-0.095%	985	-4.766%
2023-12-05	10.5000	10.5000	10.4900	10.5000	+0.095%	2,790	-4.857%
2023-12-04	10.5000	10.5000	10.4900	10.4900	-0.095%	471	-4.766%
2023-12-01	10.5000	10.5000	10.4800	10.5000	+0.095%	594	-4.857%
2023-11-30	10.4900	10.5000	10.4800	10.4900	0.000%	413,215	-4.766%
2023-11-29	10.4900	10.4900	10.4900	10.4900	0.000%	5,940	-4.766%
2023-11-28	10.5000	10.5000	10.4800	10.4900	+0.048%	4,054	-4.766%
2023-11-27	10.5100	10.5100	10.4800	10.4850	-0.048%	10,375	-4.721%
2023-11-24	10.4800	10.4900	10.4800	10.4900	0.000%	1,257	-4.766%
2023-11-22	10.4900	10.4900	10.4800	10.4900	0.000%	2,169	-4.766%
2023-11-21	10.4800	10.5000	10.4800	10.4900	0.000%	290,596	-4.766%
2023-11-20	10.4900	10.4900	10.4700	10.4900	+0.048%	14,445	-4.766%
2023-11-17	10.5000	10.5099	10.4600	10.4850	+0.048%	11,161	-4.721%
2023-11-16	10.4900	10.4900	10.4700	10.4800	0.000%	9,928	-4.676%
2023-11-15	10.4600	10.5000	10.4600	10.4800	+0.096%	4,859	-4.676%
2023-11-14	10.4700	10.4900	10.4700	10.4700	+0.048%	3,272	-4.585%
2023-11-13	10.4600	10.4900	10.4600	10.4650	-0.048%	9,049	-4.539%
2023-11-10	10.4700	10.4800	10.4600	10.4700	-0.095%	81,018	-4.585%
2023-11-09	10.4700	10.4800	10.4700	10.4800	+0.191%	54,829	-4.676%
2023-11-08	10.4800	10.4850	10.4600	10.4600	-0.096%	262,907	-4.493%
2023-11-07	10.4700	10.4750	10.4650	10.4700	0.000%	54,379	-4.585%
2023-11-06	10.4601	10.4700	10.4600	10.4700	+0.096%	140,734	-4.585%
2023-11-03	10.4800	10.4800	10.4600	10.4600	-0.096%	608,376	-4.493%
2023-11-02	10.4700	10.4700	10.4600	10.4700	0.000%	89,287	-4.585%
2023-11-01	10.4600	10.4800	10.4600	10.4700	+0.096%	180,270	-4.585%
2023-10-31	10.4601	10.4650	10.4600	10.4600	0.000%	8,043	-4.493%
2023-10-30	10.4700	10.4700	10.4600	10.4600	0.000%	210,099	-4.493%
2023-10-27	10.4700	10.4700	10.4500	10.4600	0.000%	571,722	-4.493%
2023-10-26	10.4700	10.4700	10.4500	10.4600	0.000%	1,416,591	-4.493%
2023-10-25	10.4700	10.4700	10.4550	10.4600	-0.096%	51,920	-4.493%
2023-10-24	10.4500	10.4700	10.4500	10.4700	0.000%	21,798	-4.585%
2023-10-23	10.4700	10.4700	10.4550	10.4700	0.000%	73,237	-4.585%
2023-10-20	10.4700	10.4700	10.4500	10.4700	+0.048%	926,318	-4.585%
2023-10-19	10.4700	10.4700	10.4500	10.4650	-0.048%	938,517	-4.539%
2023-10-18	10.4700	10.4700	10.4600	10.4700	0.000%	5,227	-4.585%
2023-10-17	10.4700	10.4700	10.4600	10.4700	0.000%	871,527	-4.585%
2023-10-16	10.4600	10.4700	10.4600	10.4700	0.000%	42,033	-4.585%
2023-10-13	10.4600	10.4700	10.4600	10.4700	0.000%	4,482	-4.585%
2023-10-12	10.4600	10.4700	10.4600	10.4700	0.000%	93,912	-4.585%
2023-10-11	10.4700	10.4700	10.4600	10.4700	0.000%	235,782	-4.585%
2023-10-10	10.4600	10.4700	10.4600	10.4700	0.000%	505,106	-4.585%
2023-10-09	10.4600	10.4700	10.4500	10.4700	+0.096%	348,254	-4.585%
2023-10-06	10.4700	10.4700	10.4500	10.4600	0.000%	56,186	-4.493%
2023-10-05	10.4600	10.4600	10.4599	10.4600	0.000%	739	-4.493%
2023-10-04	10.4600	10.4600	10.4550	10.4600	+0.048%	515,197	-4.493%
2023-10-03	10.4600	10.4600	10.4500	10.4550	-0.048%	105,314	-4.448%
2023-10-02	10.4500	10.4600	10.4500	10.4600	+0.096%	1,461	-4.493%
2023-09-29	10.4400	10.4500	10.4400	10.4500	0.000%	139,443	-4.402%
2023-09-28	10.4300	10.4700	10.4300	10.4500	-0.048%	1,887,490	-4.402%
2023-09-27	10.4300	10.4600	10.4300	10.4550	-0.048%	34,801	-4.448%
2023-09-26	10.4700	10.4700	10.4600	10.4600	+0.096%	360	-4.493%
2023-09-25	10.4200	10.4700	10.4200	10.4500	-0.191%	76,001	-4.402%
2023-09-22	10.4700	10.4700	10.4500	10.4700	+0.096%	1,905	-4.585%
2023-09-21	10.4450	10.4600	10.4450	10.4600	+0.096%	100,465	-4.493%
2023-09-20	10.4400	10.4600	10.4200	10.4500	+0.096%	7,465,732	-4.402%
2023-09-19	10.4483	10.4483	10.4350	10.4400	+0.192%	2,314	-4.310%
2023-09-18	10.4500	10.4500	10.4200	10.4200	-0.287%	2,986	-4.127%
2023-09-15	10.4100	10.4500	10.4100	10.4500	+0.096%	23,874	-4.402%
2023-09-14	10.4400	10.4400	10.4400	10.4400	+0.144%	214	-4.310%
2023-09-13	10.4400	10.4400	10.4200	10.4250	-0.048%	517,317	-4.173%
2023-09-12	10.4100	10.4500	10.4100	10.4300	+0.096%	104,406	-4.219%
2023-09-11	10.4200	10.4500	10.4100	10.4200	-0.096%	141,828	-4.127%
2023-09-08	10.4250	10.4300	10.4200	10.4300	+0.096%	6,545	-4.219%
2023-09-07	10.4300	10.4392	10.4100	10.4200	+0.048%	57,755	-4.127%
2023-09-06	10.4100	10.4200	10.4000	10.4150	+0.048%	286,888	-4.081%
2023-09-05	10.4600	10.4600	10.4000	10.4100	0.000%	20,768	-4.035%
2023-09-01	10.4100	10.4200	10.4000	10.4100	-0.192%	1,355,866	-4.035%
2023-08-31	10.4300	10.4300	10.4300	10.4300	0.000%	585	-4.219%
2023-08-30	10.4099	10.4300	10.4050	10.4300	+0.192%	6,870	-4.219%
2023-08-29	10.3900	10.4100	10.3900	10.4100	0.000%	11,747	-4.035%
2023-08-28	10.4000	10.4100	10.3950	10.4100	+0.096%	590,884	-4.035%
2023-08-25	10.3900	10.4000	10.3900	10.4000	+0.096%	607,223	-3.942%
2023-08-24	10.4000	10.4000	10.3900	10.3900	-0.096%	79,559	-3.850%
2023-08-23	10.3985	10.4000	10.3900	10.4000	+0.096%	1,208,570	-3.942%
2023-08-22	10.4000	10.4000	10.3900	10.3900	0.000%	269,013	-3.850%
2023-08-21	10.3800	10.4000	10.3800	10.3900	0.000%	7,744	-3.850%
2023-08-18	10.4000	10.4000	10.3900	10.3900	0.000%	6,450	-3.850%
2023-08-17	10.3900	10.3950	10.3850	10.3900	0.000%	2,359,930	-3.850%
2023-08-16	10.3800	10.4000	10.3800	10.3900	0.000%	3,550,510	-3.850%
2023-08-15	10.3900	10.3901	10.3800	10.3900	0.000%	150,152	-3.850%
2023-08-14	10.3900	10.4000	10.3800	10.3900	0.000%	30,157	-3.850%
2023-08-11	10.3800	10.3900	10.3800	10.3900	0.000%	394,152	-3.850%
2023-08-10	10.4000	10.4000	10.3800	10.3900	-0.096%	908,685	-3.850%
2023-08-09	10.4000	10.4000	10.3900	10.4000	0.000%	2,325,148	-3.942%
2023-08-08	10.4000	10.4000	10.3900	10.4000	0.000%	41,885	-3.942%
2023-08-07	10.4000	10.4000	10.3900	10.4000	0.000%	30,586	-3.942%
2023-08-04	10.4000	10.4050	10.3900	10.4000	-0.096%	596,153	-3.942%
2023-08-03	10.3800	10.4200	10.3800	10.4100	+0.192%	1,500,513	-4.035%
2023-08-02	10.3800	10.4000	10.3800	10.3900	0.000%	231,823	-3.850%
2023-08-01	10.4000	10.4000	10.3700	10.3900	+0.096%	843,932	-3.850%
2023-07-31	10.3600	10.3800	10.3600	10.3800	0.000%	20,248	-3.757%
2023-07-28	10.4200	10.4200	10.3600	10.3800	+0.290%	12,408	-3.757%
2023-07-27	10.3700	10.3700	10.3500	10.3500	-0.193%	365,468	-3.478%
2023-07-26	10.3700	10.3700	10.3700	10.3700	0.000%	662	-3.664%
2023-07-25	10.3600	10.3800	10.3600	10.3700	0.000%	271,232	-3.664%
2023-07-24	10.3600	10.3700	10.3600	10.3700	0.000%	7,861	-3.664%
2023-07-21	10.3800	10.3800	10.3700	10.3700	-0.096%	231,923	-3.664%
2023-07-20	10.3900	10.3900	10.3600	10.3800	+0.096%	2,168	-3.757%
2023-07-19	10.3600	10.3700	10.3400	10.3700	+0.097%	403,153	-3.664%
2023-07-18	10.4000	10.4000	10.3600	10.3600	-4.074%	2,593	-3.571%
2023-07-17	10.3600	10.8000	10.3500	10.8000	+4.247%	553,946	-7.500%
2023-07-14	10.3300	10.3900	10.3300	10.3600	+0.097%	199,612	-3.571%
2023-07-13	10.3100	10.3500	10.3100	10.3500	+0.291%	167,846	-3.478%
2023-07-12	10.3200	10.3250	10.3100	10.3200	0.000%	47,506	-3.198%
2023-07-11	10.3200	10.3250	10.3200	10.3200	0.000%	5,045	-3.198%
2023-07-10	10.3150	10.3200	10.3050	10.3200	0.000%	17,416	-3.198%
2023-07-07	10.3150	10.3200	10.3100	10.3200	0.000%	7,844	-3.198%
2023-07-06	10.3150	10.3200	10.3150	10.3200	0.000%	327	-3.198%
2023-07-05	10.3200	10.3200	10.3100	10.3200	0.000%	5,527	-3.198%
2023-07-03	10.3100	10.3200	10.3100	10.3200	0.000%	2,685	-3.198%
2023-06-30	10.3200	10.3200	10.3000	10.3200	+0.097%	3,894	-3.198%
2023-06-29	10.3100	10.3100	10.3000	10.3100	+0.097%	1,530	-3.104%
2023-06-28	10.3100	10.3100	10.3000	10.3000	0.000%	23,291	-3.010%
2023-06-27	10.3000	10.3300	10.3000	10.3000	0.000%	4,335	-3.010%
2023-06-26	10.2800	10.3100	10.2800	10.3000	+0.097%	24,783	-3.010%
2023-06-22	10.2900	10.2900	10.2900	10.2900	-0.097%	59	-2.915%
2023-06-21	10.3000	10.3000	10.3000	10.3000	+0.195%	207	-3.010%
2023-06-20	10.2600	10.2900	10.2600	10.2800	+0.049%	6,549	-2.821%
2023-06-16	10.2800	10.2900	10.2700	10.2750	-0.146%	16,341	-2.774%
2023-06-15	10.2900	10.3000	10.2800	10.2900	-0.097%	32,401	-2.915%
2023-06-14	10.3000	10.3000	10.2538	10.3000	+0.078%	12,510	-3.010%
2023-06-13	10.2900	10.3000	10.2400	10.2920	-0.848%	7,443	-2.934%
2023-06-12	10.1800	10.4400	10.1800	10.3800	+1.170%	443,162	-3.757%
2023-06-09	10.2600	10.2700	10.2500	10.2600	0.000%	10,757	-2.632%
2023-06-08	10.2600	10.2750	10.2500	10.2600	+0.049%	130,821	-2.632%
2023-06-07	10.2650	10.2650	10.2500	10.2550	-0.146%	8,044	-2.584%
2023-06-06	10.2800	10.2800	10.2500	10.2700	0.000%	376,430	-2.726%
2023-06-05	10.2500	10.2700	10.2500	10.2700	0.000%	71,121	-2.726%
2023-06-02	10.2400	10.2700	10.2200	10.2700	+0.195%	45,057	-2.726%
2023-06-01	10.2400	10.2500	10.2400	10.2500	+0.098%	52,538	-2.537%
2023-05-31	10.2300	10.2400	10.2300	10.2400	0.000%	80,369	-2.441%
2023-05-30	10.2300	10.2400	10.2250	10.2400	+0.098%	47,324	-2.441%
2023-05-26	10.2300	10.2400	10.2150	10.2300	+0.098%	69,654	-2.346%
2023-05-25	10.2300	10.2300	10.2200	10.2200	-0.098%	8,731	-2.250%
2023-05-24	10.2250	10.2300	10.2200	10.2300	0.000%	7,755	-2.346%
2023-05-23	10.2400	10.2400	10.2100	10.2300	+0.098%	8,883	-2.346%
2023-05-22	10.2200	10.2200	10.2100	10.2200	+0.049%	13,784	-2.250%
2023-05-19	10.2200	10.2200	10.2100	10.2150	-0.147%	51,268	-2.203%
2023-05-18	10.2200	10.2500	10.2150	10.2300	0.000%	14,225	-2.346%
2023-05-17	10.2200	10.2400	10.2000	10.2300	+0.294%	2,060,024	-2.346%
2023-05-16	10.1900	10.2000	10.1600	10.2000	0.000%	49,828	-2.059%
2023-05-15	10.1900	10.2000	10.1900	10.2000	0.000%	8,727	-2.059%
2023-05-12	10.1800	10.2000	10.1800	10.2000	0.000%	65,320	-2.059%
2023-05-11	10.1900	10.2000	10.1800	10.2000	0.000%	6,560	-2.059%
2023-05-10	10.1800	10.2000	10.1800	10.2000	+0.098%	22,881	-2.059%
2023-05-09	10.2000	10.2000	10.1800	10.1900	+0.098%	16,470	-1.963%
2023-05-08	10.2000	10.2000	10.1800	10.1800	-0.098%	1,303,944	-1.866%
2023-05-05	10.1800	10.2000	10.1800	10.1900	+0.246%	3,416,803	-1.963%
2023-05-04	10.1800	10.1800	10.1600	10.1650	-0.049%	1,599,243	-1.722%
2023-05-03	10.1600	10.1800	10.1600	10.1700	0.000%	80,094	-1.770%
2023-05-02	10.1800	10.1900	10.1700	10.1700	-0.098%	14,302	-1.770%
2023-05-01	10.1700	10.1800	10.1600	10.1800	+0.098%	532,410	-1.866%
2023-04-28	10.1600	10.1700	10.1600	10.1700	+0.098%	147,383	-1.770%
2023-04-27	10.1600	10.1700	10.1600	10.1600	0.000%	183,641	-1.673%
2023-04-26	10.1700	10.1700	10.1600	10.1600	-0.098%	126,737	-1.673%
2023-04-25	10.1600	10.1700	10.1600	10.1700	+0.098%	1,655,599	-1.770%
2023-04-24	10.1600	10.1700	10.1600	10.1600	0.000%	598,510	-1.673%
2023-04-21	10.1600	10.1700	10.1600	10.1600	-0.049%	83,839	-1.673%
2023-04-20	10.1750	10.1750	10.1650	10.1650	-0.049%	700,148	-1.722%
2023-04-19	10.1600	10.1795	10.1600	10.1700	+0.098%	4,563,877	-1.770%
2023-04-18	10.1700	10.1700	10.1600	10.1600	-0.098%	7,130,885	-1.673%
2023-04-17	10.1600	10.1700	10.1450	10.1700	+0.098%	2,323,350	-1.770%
2023-04-14	10.1500	10.1600	10.1300	10.1600	+0.296%	3,756,376	-1.673%
2023-04-13	10.1500	10.1500	10.1300	10.1300	-0.099%	737,732	-1.382%
2023-04-12	10.1500	10.1500	10.1000	10.1400	+0.099%	2,532,516	-1.479%
2023-04-11	10.1300	10.1400	10.1300	10.1300	0.000%	3,335,635	-1.382%
2023-04-10	10.1400	10.1400	10.1300	10.1300	-0.099%	92,824	-1.382%
2023-04-06	10.1400	10.1400	10.1300	10.1400	+0.099%	387,680	-1.479%
2023-04-05	10.1400	10.1450	10.1300	10.1300	-0.099%	469,561	-1.382%
2023-04-04	10.1400	10.1500	10.1400	10.1400	-0.099%	94,650	-1.479%
2023-04-03	10.1400	10.1500	10.1400	10.1500	+0.099%	27,330	-1.576%
2023-03-31	10.1400	10.1500	10.1300	10.1400	0.000%	2,491,800	-1.479%
2023-03-30	10.1500	10.1500	10.1400	10.1400	-0.099%	1,426,289	-1.479%
2023-03-29	10.1400	10.1500	10.1400	10.1500	+0.099%	214,821	-1.576%
2023-03-28	10.1500	10.1500	10.1400	10.1400	-0.099%	108,614	-1.479%
2023-03-27	10.1400	10.1600	10.1400	10.1500	+0.099%	697,647	-1.576%
2023-03-24	10.1300	10.1500	10.1200	10.1400	+0.198%	2,179,521	-1.479%
2023-03-23	10.1200	10.1300	10.1150	10.1200	+0.099%	2,020,796	-1.285%
2023-03-22	10.1150	10.1250	10.1100	10.1100	0.000%	213,638	-1.187%
2023-03-21	10.1000	10.1200	10.1000	10.1100	0.000%	240,895	-1.187%
2023-03-20	10.1000	10.1300	10.0800	10.1100	+0.099%	2,562,673	-1.187%
2023-03-17	10.0850	10.1000	10.0800	10.1000	+0.149%	415,809	-1.089%
2023-03-16	10.0900	10.1000	10.0800	10.0850	+0.050%	823,105	-0.942%
2023-03-15	10.1000	10.1050	10.0800	10.0800	-0.099%	5,617,250	-0.893%
2023-03-14	10.1000	10.1050	10.0900	10.0900	0.000%	1,256,233	-0.991%
2023-03-13	10.0500	10.0900	10.0500	10.0900	+0.298%	282,600	-0.991%
2023-03-10	10.0750	10.0800	10.0500	10.0600	-0.099%	2,713,456	-0.696%
2023-03-09	10.0700	10.0800	10.0600	10.0700	0.000%	342,239	-0.794%
2023-03-08	10.0700	10.0800	10.0600	10.0700	+0.050%	2,473,328	-0.794%
2023-03-07	10.0600	10.0700	10.0600	10.0650	+0.249%	82,717	-0.745%
2023-03-06	10.0400	10.0600	10.0400	10.0400	-0.050%	184,597	-0.498%
2023-03-03	10.0400	10.0500	10.0400	10.0450	-0.050%	550,814	-0.548%
2023-03-02	10.0500	10.0500	10.0400	10.0500	+0.100%	497,003	-0.597%
2023-03-01	10.0500	10.0500	10.0400	10.0400	0.000%	11,523	-0.498%
2023-02-28	10.0400	10.0500	10.0400	10.0400	0.000%	14,704	-0.498%
2023-02-27	10.0500	10.0500	10.0400	10.0400	-0.199%	158,488	-0.498%
2023-02-24	10.0400	10.0600	10.0400	10.0600	+0.100%	102,939	-0.696%
2023-02-23	10.0400	10.0500	10.0400	10.0500	+0.100%	18,992	-0.597%
2023-02-22	10.0400	10.0500	10.0400	10.0400	-0.100%	578,774	-0.498%
2023-02-21	10.0400	10.0500	10.0200	10.0500	-0.099%	629,912	-0.597%

.dark-mode .fV7MhP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fV7MhP{ color: #333333; background-color: white; border: 2px solid #333333; }CVIIChurchill Capital Corp VII Class A Common Stockstock NASDAQ

CVII
Churchill Capital Corp VII Class A Common Stock
stock NASDAQ