Dark

CCIV
Churchill Capital Corp IV
stock NYSE

Inactive

Jul 23, 2021

24.25USD+5.895%(+1.35)17,905,570

Pre-market

0.00USD-100.000%(-22.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-23	24.0200	24.5500	22.5501	24.2500	+5.895%	17,905,570	0.000%
2021-07-22	23.3300	24.1800	22.3000	22.9000	-2.262%	11,069,754	+5.895%
2021-07-21	24.4800	24.9297	22.6600	23.4300	-3.501%	12,470,214	+3.500%
2021-07-20	22.8100	24.7400	22.1501	24.2800	+9.369%	12,194,521	-0.124%
2021-07-19	21.9900	22.6599	20.9000	22.2000	-2.589%	10,564,433	+9.234%
2021-07-16	23.4000	23.8500	22.3000	22.7900	-0.740%	8,912,891	+6.406%
2021-07-15	24.0000	24.3300	22.5600	22.9600	-3.489%	10,345,296	+5.618%
2021-07-14	25.4000	25.7000	23.7700	23.7900	-8.182%	12,667,132	+1.934%
2021-07-13	26.5300	27.1100	25.7700	25.9100	-3.501%	8,561,521	-6.407%
2021-07-12	25.9100	27.4000	25.7100	26.8500	+5.088%	12,657,426	-9.683%
2021-07-09	25.3400	26.3700	25.2400	25.5500	+2.364%	7,230,164	-5.088%
2021-07-08	23.9900	25.5250	23.6400	24.9600	-2.194%	9,069,034	-2.845%
2021-07-07	26.4900	26.8800	24.7800	25.5200	-3.260%	9,195,933	-4.976%
2021-07-06	27.5000	28.0000	26.3500	26.3800	-2.369%	9,302,762	-8.074%
2021-07-02	28.1200	28.1900	26.6800	27.0200	-2.525%	9,188,877	-10.252%
2021-07-01	28.9900	29.8100	27.4100	27.7200	-3.817%	18,459,211	-12.518%
2021-06-30	26.2000	28.9500	25.6800	28.8200	+9.498%	19,647,185	-15.857%
2021-06-29	27.3400	27.4000	26.2200	26.3200	-2.519%	8,562,814	-7.865%
2021-06-28	26.2300	27.3800	26.0254	27.0000	+7.228%	18,705,900	-10.185%
2021-06-25	25.7000	25.9500	25.0100	25.1800	+1.328%	11,453,441	-3.693%
2021-06-24	25.5900	26.2800	24.8000	24.8500	-0.838%	14,444,572	-2.414%
2021-06-23	23.7900	25.1000	23.3200	25.0600	+7.003%	13,372,999	-3.232%
2021-06-22	23.0200	23.6000	22.4500	23.4200	+2.003%	5,874,113	+3.544%
2021-06-21	23.7000	23.7100	22.7500	22.9600	-1.880%	4,965,579	+5.618%
2021-06-18	23.2500	23.8300	23.1800	23.4000	-0.637%	4,621,324	+3.632%
2021-06-17	23.4400	24.3543	23.3300	23.5500	-2.038%	6,905,978	+2.972%
2021-06-16	22.1900	24.1000	22.0500	24.0400	+6.325%	9,957,066	+0.874%
2021-06-15	23.9900	24.0300	22.5500	22.6100	-6.260%	11,218,594	+7.253%
2021-06-14	25.1600	25.1600	24.0100	24.1200	-4.057%	7,687,892	+0.539%
2021-06-11	25.6000	25.6000	24.7000	25.1400	-0.946%	7,269,018	-3.540%
2021-06-10	26.4700	26.4800	24.5600	25.3800	-4.190%	11,300,539	-4.452%
2021-06-09	26.8800	27.4000	26.1500	26.4900	-0.563%	13,900,236	-8.456%
2021-06-08	27.3000	27.8800	24.7000	26.6400	+0.528%	22,753,887	-8.971%
2021-06-07	24.8000	26.5400	24.3100	26.5000	+10.647%	23,162,366	-8.491%
2021-06-04	24.0700	24.3300	23.3800	23.9500	+4.312%	12,911,197	+1.253%
2021-06-03	23.2500	24.5900	22.0100	22.9600	-2.547%	18,875,700	+5.618%
2021-06-02	22.0500	23.6300	21.6350	23.5600	+9.276%	21,110,826	+2.929%
2021-06-01	20.0000	22.4100	19.7800	21.5600	+9.331%	22,530,414	+12.477%
2021-05-28	19.5500	20.1700	19.5000	19.7200	-0.805%	6,933,252	+22.972%
2021-05-27	20.1800	20.1900	19.4500	19.8800	-0.550%	7,189,046	+21.982%
2021-05-26	20.2500	21.1000	19.7110	19.9900	-1.430%	15,699,645	+21.311%
2021-05-25	19.6000	20.5800	19.1300	20.2800	+4.536%	15,197,358	+19.576%
2021-05-24	20.1500	20.1800	19.3300	19.4000	-2.070%	6,796,158	+25.000%
2021-05-21	20.1700	20.3700	19.5080	19.8100	+0.101%	6,881,539	+22.413%
2021-05-20	19.1700	20.0500	19.1500	19.7900	+4.323%	7,769,759	+22.537%
2021-05-19	18.9100	19.0500	18.6100	18.9700	-2.116%	6,402,767	+27.833%
2021-05-18	18.6900	19.6700	18.5200	19.3800	+5.844%	11,575,490	+25.129%
2021-05-17	18.2300	18.7100	18.0300	18.3100	+2.062%	6,347,863	+32.441%
2021-05-14	17.7600	18.1600	17.5100	17.9400	+4.000%	6,623,155	+35.173%
2021-05-13	17.9000	18.8600	17.2500	17.2500	-3.090%	13,384,670	+40.580%
2021-05-12	18.2500	18.5400	17.7500	17.8000	-4.301%	7,991,241	+36.236%
2021-05-11	17.6900	18.9000	17.4000	18.6000	-0.215%	14,343,006	+30.376%
2021-05-10	19.5400	19.5700	18.6300	18.6400	-3.320%	9,802,718	+30.097%
2021-05-07	19.0500	19.7200	18.7500	19.2800	+1.688%	14,552,668	+25.778%
2021-05-06	19.1800	19.3500	18.5800	18.9600	-1.147%	10,453,538	+27.901%
2021-05-05	19.6800	19.9800	19.1200	19.1800	+0.052%	4,697,422	+26.434%
2021-05-04	19.5900	19.8400	18.9500	19.1700	-3.717%	12,509,841	+26.500%
2021-05-03	21.1900	21.1900	19.8800	19.9100	-5.595%	13,445,670	+21.798%
2021-04-30	21.3500	22.0300	21.0900	21.0900	-4.440%	10,569,673	+14.983%
2021-04-29	23.2900	23.3900	21.5300	22.0700	-4.210%	11,527,079	+9.878%
2021-04-28	22.5500	24.2400	22.1000	23.0400	+1.319%	19,167,621	+5.252%
2021-04-27	24.0700	24.3300	22.5000	22.7400	-4.734%	18,122,279	+6.640%
2021-04-26	20.6700	24.2900	20.4100	23.8700	+16.156%	55,779,543	+1.592%
2021-04-23	19.7000	20.7300	19.6100	20.5500	+4.527%	13,232,791	+18.005%
2021-04-22	20.2000	20.6500	18.9000	19.6600	-1.156%	17,422,619	+23.347%
2021-04-21	18.3000	19.8900	17.6200	19.8900	+7.805%	22,545,172	+21.921%
2021-04-20	19.5200	19.7200	18.3100	18.4500	-5.578%	18,227,301	+31.436%
2021-04-19	19.8700	20.3300	18.6800	19.5400	+0.102%	19,552,363	+24.104%
2021-04-16	20.0700	20.5000	19.2500	19.5200	-2.982%	17,044,015	+24.232%
2021-04-15	21.8300	22.1000	19.8200	20.1200	-7.409%	25,602,177	+20.527%
2021-04-14	22.0200	22.2500	21.5400	21.7300	-1.630%	11,900,766	+11.597%
2021-04-13	21.9600	22.7200	21.5700	22.0900	+0.272%	16,121,587	+9.778%
2021-04-12	22.9300	23.4500	21.7700	22.0300	-4.092%	10,594,108	+10.077%
2021-04-09	22.9800	23.3400	22.7600	22.9700	-0.820%	7,636,388	+5.572%
2021-04-08	23.0600	23.3699	22.6600	23.1600	+1.490%	7,922,294	+4.706%
2021-04-07	24.1100	24.4700	22.7000	22.8200	-6.705%	15,341,856	+6.266%
2021-04-06	23.0500	24.9600	23.0200	24.4600	+6.348%	19,839,995	-0.859%
2021-04-05	24.5500	24.6100	23.0000	23.0000	-3.280%	13,238,231	+5.435%
2021-04-01	24.2500	24.4700	23.2100	23.7800	+2.588%	12,839,756	+1.976%
2021-03-31	24.0600	24.2280	22.7800	23.1800	-1.404%	15,298,883	+4.616%
2021-03-30	21.1800	23.6500	21.0700	23.5100	+10.117%	18,201,219	+3.148%
2021-03-29	22.8800	22.9600	21.3500	21.3500	-7.255%	21,663,585	+13.583%
2021-03-26	23.0600	23.9200	22.0700	23.0200	-4.203%	18,171,672	+5.343%
2021-03-25	21.7100	24.2400	21.0200	24.0300	+6.516%	30,779,784	+0.916%
2021-03-24	24.4500	24.4800	22.2400	22.5600	-6.195%	24,048,719	+7.491%
2021-03-23	26.1500	26.2200	23.7500	24.0500	-8.031%	23,012,620	+0.832%
2021-03-22	27.4800	27.6300	26.0200	26.1500	-2.716%	16,147,162	-7.266%
2021-03-19	26.6200	27.4500	25.7900	26.8800	-0.074%	19,575,363	-9.784%
2021-03-18	28.8000	29.4200	26.8000	26.9000	-8.814%	22,129,312	-9.851%
2021-03-17	29.6900	30.6800	28.1500	29.5000	-5.145%	40,917,061	-17.797%
2021-03-16	31.0600	32.9696	29.2000	31.1000	+8.400%	67,588,714	-22.026%
2021-03-15	27.4600	28.8000	27.0302	28.6900	+7.172%	23,939,763	-15.476%
2021-03-12	25.5000	27.9900	25.1000	26.7700	-0.261%	20,225,418	-9.414%
2021-03-11	25.7900	27.1800	25.3100	26.8400	+8.664%	24,459,386	-9.650%
2021-03-10	25.1050	27.2600	24.3100	24.7000	+0.981%	32,947,442	-1.822%
2021-03-09	23.2600	25.0000	22.8000	24.4600	+10.729%	31,214,897	-0.859%
2021-03-08	24.3400	25.1800	22.0000	22.0900	-9.467%	29,814,497	+9.778%
2021-03-05	24.5200	25.1800	20.4000	24.4000	+0.247%	53,893,422	-0.615%
2021-03-04	23.8900	25.5400	21.4350	24.3400	+0.579%	62,235,615	-0.370%
2021-03-03	27.6500	27.9700	23.9300	24.2000	-12.856%	43,884,198	+0.207%
2021-03-02	30.0000	30.3900	26.5600	27.7700	-9.337%	35,676,737	-12.676%
2021-03-01	32.4900	32.5400	29.8300	30.6300	-0.390%	42,153,821	-20.829%
2021-02-26	31.2500	32.5200	28.5000	30.7500	+10.532%	68,871,049	-21.138%
2021-02-25	29.7100	32.3800	26.7100	27.8200	-3.066%	82,266,050	-12.832%
2021-02-24	35.6400	35.7200	27.8500	28.7000	-18.489%	142,471,907	-15.505%
2021-02-23	35.0200	43.9400	30.0000	35.2100	-38.626%	190,447,857	-31.128%
2021-02-22	62.8700	63.2000	56.0800	57.3700	+8.368%	88,152,906	-57.731%
2021-02-19	60.0900	61.9700	50.3200	52.9400	-8.803%	59,997,946	-54.193%
2021-02-18	55.8100	64.8600	55.5500	58.0500	+3.237%	76,982,735	-58.226%
2021-02-17	54.6700	59.5000	50.3000	56.2300	+6.698%	63,907,659	-56.874%
2021-02-16	38.2700	55.0000	36.5200	52.7000	+31.816%	96,883,351	-53.985%
2021-02-12	35.0400	41.3700	33.5100	39.9800	+26.921%	69,175,945	-39.345%
2021-02-11	32.2500	33.1600	31.2000	31.5000	-4.168%	26,350,021	-23.016%
2021-02-10	32.0000	34.4900	30.0000	32.8700	-1.321%	33,355,527	-26.225%
2021-02-09	31.7000	33.6900	30.2200	33.3100	+1.308%	28,973,292	-27.199%
2021-02-08	34.1700	34.9800	30.3000	32.8800	-5.108%	35,684,294	-26.247%
2021-02-05	30.9000	36.0000	30.7001	34.6500	+14.659%	66,665,345	-30.014%
2021-02-04	29.0000	31.4500	26.1300	30.2200	+2.475%	45,385,197	-19.755%
2021-02-03	32.3500	34.5000	27.5750	29.4900	-8.245%	85,281,235	-17.769%
2021-02-02	27.9800	35.1800	26.4600	32.1400	+27.540%	100,196,736	-24.549%
2021-02-01	23.6400	25.9700	22.7300	25.2000	+10.140%	43,231,906	-3.770%
2021-01-29	21.7000	24.3500	21.2100	22.8800	+2.463%	34,280,364	+5.988%
2021-01-28	21.3400	22.8800	20.0100	22.3300	+5.579%	33,334,117	+8.598%
2021-01-27	21.2900	23.3300	20.4500	21.1500	-13.462%	44,960,820	+14.657%
2021-01-26	24.3700	24.6600	22.3700	24.4400	-2.044%	41,562,234	-0.777%
2021-01-25	26.7700	27.3000	18.5500	24.9500	+11.633%	117,369,668	-2.806%
2021-01-22	18.4900	22.6700	18.0000	22.3500	+25.491%	94,164,463	+8.501%
2021-01-21	18.0900	18.2500	17.1100	17.8100	-1.384%	23,590,472	+36.159%
2021-01-20	18.3500	18.7300	17.8000	18.0600	+0.894%	27,627,682	+34.275%
2021-01-19	18.0500	18.6900	17.5000	17.9000	-2.505%	68,336,358	+35.475%
2021-01-15	17.8100	21.0000	16.2000	18.3600	+5.760%	184,854,181	+32.081%
2021-01-14	18.7100	20.1400	16.1000	17.3600	+3.828%	140,982,953	+39.689%
2021-01-13	15.1000	17.1200	14.5000	16.7200	+18.163%	94,091,530	+45.036%
2021-01-12	14.9900	15.6300	13.0000	14.1500	+7.197%	112,100,475	+71.378%
2021-01-11	10.0500	14.0000	10.0300	13.2000	+31.605%	108,167,484	+83.712%
2021-01-08	10.0500	10.0500	10.0200	10.0300	0.000%	738,187	+141.775%
2021-01-07	10.0000	10.0400	10.0000	10.0300	+0.200%	1,075,509	+141.775%
2021-01-06	10.0000	10.0200	10.0000	10.0100	-0.100%	636,614	+142.258%
2021-01-05	10.0400	10.0400	10.0000	10.0200	-0.199%	685,686	+142.016%
2021-01-04	10.0300	10.0800	10.0200	10.0400	+0.300%	1,172,658	+141.534%
2020-12-31	10.0700	10.0700	10.0100	10.0100	-0.596%	1,266,224	+142.258%
2020-12-30	10.0400	10.0800	10.0200	10.0700	+0.099%	3,152,683	+140.814%
2020-12-29	10.1000	10.1100	10.0300	10.0600	-0.198%	1,784,646	+141.054%
2020-12-28	10.1100	10.1800	10.0400	10.0800	+0.398%	4,067,863	+140.575%
2020-12-24	10.0800	10.1000	10.0100	10.0400	+0.100%	2,093,012	+141.534%
2020-12-23	10.0300	10.0300	9.9950	10.0300	+0.300%	2,353,666	+141.775%
2020-12-22	10.0300	10.0300	9.9700	10.0000	+0.301%	755,643	+142.500%
2020-12-21	9.9800	10.0000	9.9600	9.9700	+0.100%	532,777	+143.230%
2020-12-18	9.9800	9.9800	9.9500	9.9600	-0.100%	869,000	+143.474%
2020-12-17	9.9800	10.0000	9.9450	9.9700	+0.251%	1,483,598	+143.230%
2020-12-16	9.9500	10.0000	9.9400	9.9450	-0.251%	1,191,593	+143.841%
2020-12-15	9.9700	10.0300	9.9000	9.9700	-0.100%	1,162,373	+143.230%
2020-12-14	9.9600	9.9800	9.9400	9.9800	+0.402%	1,982,462	+142.986%
2020-12-11	9.9600	9.9600	9.9100	9.9400	+0.303%	899,986	+143.964%
2020-12-10	9.9300	9.9300	9.8800	9.9100	-0.101%	7,606,766	+144.702%
2020-12-09	9.8900	9.9700	9.8400	9.9200	+0.609%	3,394,259	+144.456%
2020-12-08	9.9400	9.9800	9.8300	9.8600	-0.805%	2,296,411	+145.943%
2020-12-07	9.8800	9.9800	9.8700	9.9400	+0.607%	2,085,323	+143.964%
2020-12-04	9.8800	9.8900	9.8600	9.8800	+0.101%	405,431	+145.445%
2020-12-03	9.8800	9.8800	9.8600	9.8700	0.000%	513,207	+145.694%
2020-12-02	9.8800	9.8850	9.8400	9.8700	-0.101%	1,440,277	+145.694%
2020-12-01	9.8700	9.8800	9.8200	9.8800	0.000%	1,394,253	+145.445%
2020-11-30	9.8800	9.9000	9.8261	9.8800	+0.509%	1,623,718	+145.445%
2020-11-27	9.8000	9.8500	9.7700	9.8300	+0.717%	416,161	+146.694%
2020-11-25	9.7600	9.7700	9.7000	9.7600	0.000%	1,332,376	+148.463%
2020-11-24	9.7800	9.7800	9.7000	9.7600	+0.103%	57,247	+148.463%
2020-11-23	9.7900	9.7900	9.7100	9.7500	+0.412%	134,369	+148.718%
2020-11-20	9.7100	9.7400	9.6900	9.7100	-0.103%	995,889	+149.743%
2020-11-19	9.7500	9.8000	9.7000	9.7200	-0.205%	44,545	+149.486%
2020-11-18	9.7400	9.7400	9.6700	9.7400	+0.309%	301,651	+148.973%
2020-11-17	9.7200	9.7200	9.6900	9.7100	+0.103%	46,038	+149.743%
2020-11-16	9.7000	9.7300	9.6900	9.7000	+0.103%	151,275	+150.000%
2020-11-13	9.7400	9.7400	9.6900	9.6900	-0.103%	754,783	+150.258%
2020-11-12	9.6700	9.7200	9.6700	9.7000	+0.207%	1,501,959	+150.000%
2020-11-11	9.6900	9.7400	9.6600	9.6800	-0.206%	724,462	+150.517%
2020-11-10	9.6600	9.8000	9.6600	9.7000	+0.310%	714,714	+150.000%
2020-11-09	9.7000	9.7300	9.6600	9.6700	-0.514%	163,474	+150.776%
2020-11-06	9.7900	9.7900	9.7200	9.7200	-0.512%	1,443,973	+149.486%
2020-11-05	9.7600	9.7800	9.7300	9.7700	+0.826%	1,534,452	+148.209%
2020-11-04	9.7000	9.7300	9.6800	9.6900	0.000%	509,822	+150.258%
2020-11-03	9.6300	9.7000	9.6200	9.6900	+0.623%	189,840	+150.258%
2020-11-02	9.6300	9.6400	9.6000	9.6300	0.000%	716,681	+151.817%
2020-10-30	9.6500	9.6900	9.6000	9.6300	-0.207%	1,154,338	+151.817%
2020-10-29	9.6600	9.7000	9.6200	9.6500	0.000%	1,652,882	+151.295%
2020-10-28	9.7400	9.7400	9.6300	9.6500	0.000%	1,571,479	+151.295%
2020-10-27	9.6500	9.7000	9.6400	9.6500	0.000%	304,143	+151.295%
2020-10-26	9.6500	9.6600	9.6400	9.6500	+0.208%	2,394,804	+151.295%
2020-10-23	9.6500	9.7000	9.6300	9.6300	-0.207%	2,067,850	+151.817%
2020-10-22	9.6600	9.6700	9.6300	9.6500	-0.104%	1,441,881	+151.295%
2020-10-21	9.7300	9.7300	9.6500	9.6600	-0.103%	292,303	+151.035%
2020-10-20	9.7100	9.7400	9.6700	9.6700	-0.103%	78,163	+150.776%
2020-10-19	9.7100	9.7300	9.6800	9.6800	0.000%	348,739	+150.517%
2020-10-16	9.6900	9.7100	9.6700	9.6800	0.000%	304,983	+150.517%
2020-10-15	9.6700	9.7200	9.6500	9.6800	0.000%	347,983	+150.517%
2020-10-14	9.7500	9.7700	9.6800	9.6800	-0.206%	2,177,911	+150.517%
2020-10-13	9.8500	9.8500	9.6700	9.7000	-0.308%	1,623,875	+150.000%
2020-10-12	9.8200	9.8200	9.7300	9.7300	-0.205%	172,260	+149.229%
2020-10-09	9.7600	9.7700	9.7200	9.7500	+0.309%	2,401,524	+148.718%
2020-10-08	9.7000	9.7500	9.7000	9.7200	+0.103%	550,328	+149.486%
2020-10-07	9.7200	9.7500	9.6700	9.7100	+0.310%	1,325,422	+149.743%
2020-10-06	9.7400	9.7500	9.6700	9.6800	-0.309%	1,902,445	+150.517%
2020-10-05	9.8000	9.8000	9.6900	9.7100	-0.308%	3,147,963	+149.743%
2020-10-02	9.7300	9.8000	9.7300	9.7400	-0.205%	3,925,673	+148.973%
2020-10-01	9.8500	9.8500	9.7400	9.7600	-0.204%	1,068,527	+148.463%
2020-09-30	9.8500	9.8500	9.7700	9.7800	0.000%	546,245	+147.955%
2020-09-29	9.8800	9.8800	9.7600	9.7800	-0.509%	189,577	+147.955%
2020-09-28	9.9000	9.9400	9.8300	9.8300	+0.204%	72,303	+146.694%
2020-09-25	9.7700	9.8500	9.7700	9.8100	+0.409%	692,465	+147.197%
2020-09-24	9.8500	9.8500	9.7500	9.7700	-0.812%	605,537	+148.209%
2020-09-23	9.9000	9.9000	9.7900	9.8500	-0.304%	192,570	+146.193%
2020-09-22	9.9600	9.9600	9.8500	9.8800	+0.203%	1,280,789	+145.445%
2020-09-21	9.9000	9.9600	9.8600	9.8600	-0.303%	762,763	+145.943%
2020-09-18	10.2500	10.2500	9.8200	9.8900	0.000%	564,328	+145.197%

.dark-mode .GTRtvX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GTRtvX{ color: #333333; background-color: white; border: 2px solid #333333; }CCIVChurchill Capital Corp IVstock NYSE

CCIV
Churchill Capital Corp IV
stock NYSE