Dark

CCV
Churchill Capital Corp V
stock NYSE

Inactive

Oct 16, 2023

10.40USD+0.145%(+0.01)23,136

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-16	10.3900	10.4000	10.3900	10.3950	+0.145%	23,136	0.000%
2023-10-13	10.3790	10.3850	10.3700	10.3800	-0.048%	38,490	+0.145%
2023-10-12	10.3700	10.3850	10.3700	10.3850	+0.145%	2,360	+0.096%
2023-10-11	10.3800	10.3800	10.3700	10.3700	-0.096%	168,055	+0.241%
2023-10-10	10.3800	10.3800	10.3800	10.3800	0.000%	687	+0.145%
2023-10-09	10.3827	10.3827	10.3800	10.3800	0.000%	198,501	+0.145%
2023-10-06	10.3800	10.3810	10.3750	10.3800	0.000%	139,803	+0.145%
2023-10-05	10.3800	10.3900	10.3800	10.3800	-0.004%	14,112	+0.145%
2023-10-04	10.4200	10.4200	10.3800	10.3804	-0.092%	3,225	+0.141%
2023-10-03	10.3800	10.3900	10.3800	10.3900	0.000%	38,215	+0.048%
2023-10-02	10.3800	10.3901	10.3800	10.3900	-0.096%	5,489	+0.048%
2023-09-29	10.4000	10.4000	10.3700	10.4000	0.000%	2,438	-0.048%
2023-09-28	10.3800	10.4000	10.3800	10.4000	0.000%	2,231	-0.048%
2023-09-27	10.3800	10.4000	10.3800	10.4000	+0.096%	4,316	-0.048%
2023-09-26	10.3700	10.3900	10.3700	10.3900	+0.096%	2,435	+0.048%
2023-09-25	10.4300	10.4300	10.3700	10.3800	+0.096%	78,231	+0.145%
2023-09-22	10.3800	10.3800	10.3700	10.3700	-0.192%	6,831	+0.241%
2023-09-21	10.3700	10.3900	10.3700	10.3900	0.000%	1,463	+0.048%
2023-09-20	10.3700	10.3900	10.3700	10.3900	+0.193%	1,457	+0.048%
2023-09-19	10.3600	10.3900	10.3600	10.3700	0.000%	1,917	+0.241%
2023-09-18	10.3600	10.3700	10.3600	10.3700	+0.097%	3,075	+0.241%
2023-09-15	10.3700	10.3700	10.3600	10.3600	-0.193%	5,576	+0.338%
2023-09-14	10.3600	10.3800	10.3600	10.3800	+0.193%	1,177	+0.145%
2023-09-13	10.3600	10.3800	10.3600	10.3600	0.000%	54,622	+0.338%
2023-09-12	10.3600	10.3600	10.3600	10.3600	+0.097%	76,331	+0.338%
2023-09-11	10.3900	10.3900	10.3500	10.3500	-0.193%	5,501	+0.435%
2023-09-08	10.3500	10.3900	10.3500	10.3700	+0.193%	38,659	+0.241%
2023-09-07	10.3500	10.3600	10.3450	10.3500	+0.078%	177,874	+0.435%
2023-09-06	10.3700	10.3700	10.3400	10.3419	+0.018%	1,587	+0.513%
2023-09-05	10.3400	10.3500	10.3400	10.3400	0.000%	3,241	+0.532%
2023-09-01	10.3400	10.3500	10.3400	10.3400	0.000%	833	+0.532%
2023-08-31	10.3400	10.3600	10.3400	10.3400	0.000%	16,661	+0.532%
2023-08-30	10.3400	10.3700	10.3400	10.3400	0.000%	33,598	+0.532%
2023-08-29	10.3400	10.3500	10.3400	10.3400	0.000%	8,419	+0.532%
2023-08-28	10.3300	10.3400	10.3300	10.3400	0.000%	62,114	+0.532%
2023-08-25	10.3300	10.3700	10.3200	10.3400	+0.194%	12,438	+0.532%
2023-08-24	10.3550	10.3600	10.3200	10.3200	-0.386%	20,583	+0.727%
2023-08-23	10.3600	10.3611	10.3500	10.3600	0.000%	2,878	+0.338%
2023-08-22	10.3600	10.3600	10.3600	10.3600	+0.097%	1,450	+0.338%
2023-08-21	10.3550	10.3900	10.3309	10.3500	+0.097%	2,863	+0.435%
2023-08-18	10.3900	10.5000	10.3400	10.3400	0.000%	15,783	+0.532%
2023-08-17	10.3300	10.3500	10.3300	10.3400	-0.097%	984	+0.532%
2023-08-16	10.3300	10.5000	10.3300	10.3500	0.000%	24,824	+0.435%
2023-08-15	10.3200	10.4400	10.3100	10.3500	+0.291%	35,574	+0.435%
2023-08-14	10.3100	10.3200	10.3100	10.3200	-0.097%	2,750	+0.727%
2023-08-11	10.3000	10.4600	10.3000	10.3300	0.000%	5,727	+0.629%
2023-08-10	10.3000	10.4700	10.2900	10.3300	+0.383%	39,515	+0.629%
2023-08-09	10.2800	10.2950	10.2800	10.2906	+0.103%	709	+1.015%
2023-08-08	10.2700	10.2900	10.2700	10.2800	0.000%	42,066	+1.119%
2023-08-07	10.3900	10.3900	10.2600	10.2800	+0.097%	2,288	+1.119%
2023-08-04	10.2600	10.2700	10.2600	10.2700	+0.097%	3,092	+1.217%
2023-08-03	10.2500	10.2800	10.2500	10.2600	+0.097%	3,081	+1.316%
2023-08-02	10.2500	10.2600	10.2500	10.2501	+0.001%	1,534	+1.414%
2023-08-01	10.2500	10.2600	10.2500	10.2500	+0.098%	49,878	+1.415%
2023-07-31	10.2400	10.2700	10.2400	10.2400	0.000%	293,466	+1.514%
2023-07-28	10.2600	10.2600	10.2400	10.2400	0.000%	275,748	+1.514%
2023-07-27	10.2400	10.2400	10.2400	10.2400	-0.098%	805	+1.514%
2023-07-26	10.2400	10.2500	10.2400	10.2500	+0.098%	18,715	+1.415%
2023-07-25	10.2400	10.2450	10.2400	10.2400	+0.294%	362,246	+1.514%
2023-07-24	10.2500	10.2500	10.2100	10.2100	-0.196%	521,085	+1.812%
2023-07-21	10.2700	10.2700	10.2300	10.2300	-0.100%	110,265	+1.613%
2023-07-20	10.2400	10.2402	10.2400	10.2402	-0.032%	8,980	+1.512%
2023-07-19	10.2400	10.2435	10.2400	10.2435	-0.015%	672	+1.479%
2023-07-18	10.2500	10.2500	10.2400	10.2450	+0.049%	98,255	+1.464%
2023-07-17	10.2400	10.2500	10.2300	10.2400	+0.098%	151,490	+1.514%
2023-07-14	10.2200	10.5000	10.2200	10.2300	0.000%	3,718	+1.613%
2023-07-13	10.2200	10.2579	10.2200	10.2300	-0.292%	963	+1.613%
2023-07-12	10.2101	10.2600	10.2101	10.2600	0.000%	890	+1.316%
2023-07-11	10.2500	10.2600	10.2100	10.2600	+0.490%	5,580	+1.316%
2023-07-10	10.2000	10.2100	10.2000	10.2100	+0.049%	832	+1.812%
2023-07-07	10.2200	10.2200	10.2000	10.2050	-0.049%	3,110	+1.862%
2023-07-06	10.1900	10.2100	10.1800	10.2100	+0.196%	2,399	+1.812%
2023-07-05	10.1600	10.1900	10.1600	10.1900	+0.295%	40,235	+2.012%
2023-07-03	10.1500	10.1600	10.1500	10.1600	-0.098%	1,330	+2.313%
2023-06-30	10.1500	10.1800	10.1500	10.1700	0.000%	12,497	+2.212%
2023-06-29	10.1600	10.1700	10.1500	10.1700	+0.097%	514,144	+2.212%
2023-06-28	10.1300	10.1800	10.1300	10.1601	+0.062%	21,282	+2.312%
2023-06-27	10.1800	10.1800	10.1538	10.1538	+0.136%	31,798	+2.375%
2023-06-26	10.1400	10.1400	10.1400	10.1400	-0.197%	383	+2.515%
2023-06-23	10.1700	10.1700	10.1600	10.1600	-0.098%	833	+2.313%
2023-06-22	10.1400	10.2500	10.1301	10.1700	+0.395%	266,231	+2.212%
2023-06-21	10.1250	10.1400	10.0850	10.1300	+0.296%	180,772	+2.616%
2023-06-20	10.1300	10.1300	10.1001	10.1001	-0.393%	5,342	+2.920%
2023-06-16	10.1450	10.1450	10.1300	10.1400	-0.049%	7,095	+2.515%
2023-06-15	10.1600	10.1600	10.1450	10.1450	-0.049%	20,691	+2.464%
2023-06-14	10.1300	10.1800	10.1300	10.1500	+0.197%	17,687	+2.414%
2023-06-13	10.1300	10.1300	10.1300	10.1300	-0.099%	201	+2.616%
2023-06-12	10.1400	10.1793	10.1308	10.1400	-0.197%	1,299	+2.515%
2023-06-09	10.1300	10.1600	10.1300	10.1600	+0.197%	932	+2.313%
2023-06-08	10.1400	10.1400	10.1400	10.1400	0.000%	6,145	+2.515%
2023-06-07	10.1300	10.1400	10.1300	10.1400	+0.049%	1,131	+2.515%
2023-06-06	10.1300	10.1400	10.1300	10.1350	+0.049%	3,934	+2.565%
2023-06-05	10.1300	10.1301	10.1300	10.1300	+0.198%	23,554	+2.616%
2023-06-02	10.1300	10.1400	10.1100	10.1100	-0.197%	26,842	+2.819%
2023-06-01	10.1200	10.1400	10.1100	10.1300	+0.099%	152,401	+2.616%
2023-05-31	10.1100	10.1200	10.1000	10.1200	+0.198%	7,194	+2.717%
2023-05-30	10.1400	10.1400	10.1000	10.1000	-0.099%	3,027	+2.921%
2023-05-26	10.1100	10.1400	10.1100	10.1100	0.000%	17,510	+2.819%
2023-05-25	10.1200	10.1200	10.1100	10.1100	-0.099%	7,669	+2.819%
2023-05-24	10.1100	10.1232	10.1100	10.1200	0.000%	10,434	+2.717%
2023-05-23	10.1200	10.1250	10.1193	10.1200	-0.099%	12,746	+2.717%
2023-05-22	10.1200	10.1400	10.1120	10.1300	0.000%	134,689	+2.616%
2023-05-19	10.1380	10.1380	10.1300	10.1300	-0.069%	2,536	+2.616%
2023-05-18	10.1370	10.1370	10.1370	10.1370	+0.267%	823	+2.545%
2023-05-17	10.1000	10.1147	10.1000	10.1100	+0.099%	514,533	+2.819%
2023-05-16	10.0894	10.1000	10.0850	10.1000	+0.099%	8,019	+2.921%
2023-05-15	10.0800	10.1000	10.0800	10.0900	+0.099%	33,220	+3.023%
2023-05-12	10.0800	10.0900	10.0800	10.0800	0.000%	3,489	+3.125%
2023-05-11	10.1000	10.1000	10.0800	10.0800	-0.099%	314	+3.125%
2023-05-10	10.1000	10.1000	10.0800	10.0900	+0.099%	4,335	+3.023%
2023-05-09	10.0800	10.0900	10.0800	10.0800	0.000%	348,652	+3.125%
2023-05-08	10.1000	10.1000	10.0700	10.0800	+0.099%	33,158	+3.125%
2023-05-05	10.0700	10.0800	10.0700	10.0700	0.000%	7,841	+3.227%
2023-05-04	10.0700	10.0800	10.0600	10.0700	0.000%	41,426	+3.227%
2023-05-03	10.0800	10.0800	10.0700	10.0700	0.000%	6,205	+3.227%
2023-05-02	10.0600	10.0800	10.0600	10.0700	-0.099%	4,732	+3.227%
2023-05-01	10.0600	10.0800	10.0600	10.0800	+0.099%	2,857	+3.125%
2023-04-28	10.0800	10.0800	10.0700	10.0700	0.000%	135,739	+3.227%
2023-04-27	10.0700	10.0750	10.0700	10.0700	-0.099%	4,236	+3.227%
2023-04-26	10.0900	10.0900	10.0700	10.0800	0.000%	1,924	+3.125%
2023-04-25	10.0500	10.0850	10.0500	10.0800	+0.099%	69,837	+3.125%
2023-04-24	10.0700	10.0750	10.0700	10.0700	0.000%	33,997	+3.227%
2023-04-21	10.0800	10.0850	10.0700	10.0700	-0.099%	92,547	+3.227%
2023-04-20	10.0700	10.0800	10.0650	10.0800	0.000%	6,765	+3.125%
2023-04-19	10.0500	10.0850	10.0500	10.0800	+0.099%	29,972	+3.125%
2023-04-18	10.0700	10.0700	10.0700	10.0700	0.000%	5,516	+3.227%
2023-04-17	10.0800	10.1000	10.0650	10.0700	-0.099%	25,798	+3.227%
2023-04-14	10.0600	10.0900	10.0600	10.0800	+0.199%	62,131	+3.125%
2023-04-13	10.0600	10.0750	10.0500	10.0600	0.000%	20,292	+3.330%
2023-04-12	10.0600	10.0687	10.0600	10.0600	0.000%	20,582	+3.330%
2023-04-11	10.0600	10.0700	10.0600	10.0600	-0.099%	41,218	+3.330%
2023-04-10	10.0600	10.0700	10.0600	10.0700	0.000%	11,780	+3.227%
2023-04-06	10.0700	10.0700	10.0600	10.0700	0.000%	3,763	+3.227%
2023-04-05	10.0600	10.0700	10.0600	10.0700	+0.099%	20,765	+3.227%
2023-04-04	10.0600	10.0800	10.0600	10.0600	-0.198%	12,716	+3.330%
2023-04-03	10.0700	10.0800	10.0700	10.0800	0.000%	49,933	+3.125%
2023-03-31	10.0701	10.0800	10.0700	10.0800	-0.099%	908	+3.125%
2023-03-30	10.0750	10.0900	10.0700	10.0900	0.000%	1,444	+3.023%
2023-03-29	10.0500	10.1000	10.0500	10.0900	0.000%	2,287	+3.023%
2023-03-28	10.0600	10.0900	10.0600	10.0900	0.000%	9,104	+3.023%
2023-03-27	10.0800	10.1000	10.0700	10.0900	0.000%	5,755	+3.023%
2023-03-24	10.0900	10.0900	10.0900	10.0900	-0.099%	296	+3.023%
2023-03-23	10.0600	10.1000	10.0600	10.1000	+0.099%	6,706	+2.921%
2023-03-22	10.1000	10.1000	10.0800	10.0900	+0.099%	17,658	+3.023%
2023-03-21	10.0600	10.0950	10.0600	10.0800	-0.198%	22,004	+3.125%
2023-03-20	10.0900	10.1000	10.0400	10.1000	+0.398%	69,534	+2.921%
2023-03-17	10.0400	10.0600	10.0400	10.0600	0.000%	53,673	+3.330%
2023-03-16	10.0500	10.0600	10.0500	10.0600	+0.100%	65,036	+3.330%
2023-03-15	10.0900	10.0900	10.0400	10.0500	-0.495%	2,856,401	+3.433%
2023-03-14	10.0900	10.1600	10.0900	10.1000	+0.099%	19,393	+2.921%
2023-03-13	10.1000	10.2500	10.0900	10.0900	-8.273%	16,715	+3.023%
2023-03-10	10.0800	11.0000	10.0500	11.0000	+9.235%	141,009	-5.500%
2023-03-09	10.0800	10.0850	10.0600	10.0700	-0.198%	2,538,865	+3.227%
2023-03-08	10.0800	10.0900	10.0800	10.0900	+0.099%	1,950,744	+3.023%
2023-03-07	10.0800	10.0900	10.0800	10.0800	+0.499%	5,671,098	+3.125%
2023-03-06	10.0400	10.0500	10.0300	10.0300	0.000%	205,732	+3.639%
2023-03-03	10.0300	10.0400	10.0300	10.0300	0.000%	27,277	+3.639%
2023-03-02	10.0400	10.0400	10.0250	10.0300	0.000%	160,542	+3.639%
2023-03-01	10.0400	10.0500	10.0250	10.0300	0.000%	148,433	+3.639%
2023-02-28	10.0300	10.0400	10.0300	10.0300	0.000%	73,945	+3.639%
2023-02-27	10.0200	10.0400	10.0200	10.0300	+0.100%	114,102	+3.639%
2023-02-24	10.0350	10.0387	10.0200	10.0200	-0.100%	225,482	+3.743%
2023-02-23	10.0300	10.0500	10.0300	10.0300	0.000%	81,152	+3.639%
2023-02-22	10.0400	10.0400	10.0250	10.0300	+0.100%	824,220	+3.639%
2023-02-21	10.0200	10.0300	10.0100	10.0200	+0.200%	89,657	+3.743%
2023-02-17	10.0300	10.0300	10.0000	10.0000	-0.200%	221,694	+3.950%
2023-02-16	10.0500	10.0500	10.0200	10.0200	0.000%	242,335	+3.743%
2023-02-15	10.0300	10.0300	10.0100	10.0200	0.000%	209,952	+3.743%
2023-02-14	10.0200	10.0300	10.0100	10.0200	0.000%	8,323	+3.743%
2023-02-13	10.0100	10.0300	10.0100	10.0200	+0.100%	1,258,384	+3.743%
2023-02-10	10.0100	10.0300	10.0006	10.0100	0.000%	1,136,410	+3.846%
2023-02-09	10.0000	10.0200	10.0000	10.0100	+0.100%	99,290	+3.846%
2023-02-08	10.0100	10.0200	10.0000	10.0000	-0.100%	88,418	+3.950%
2023-02-07	10.0186	10.0186	10.0040	10.0100	0.000%	7,374	+3.846%
2023-02-06	10.0100	10.0200	10.0000	10.0100	-0.100%	132,081	+3.846%
2023-02-03	10.0400	10.0400	10.0100	10.0200	-0.199%	703,752	+3.743%
2023-02-02	10.0400	10.0450	10.0300	10.0400	+0.100%	185,808	+3.536%
2023-02-01	10.0400	10.0500	10.0300	10.0300	-0.199%	711,759	+3.639%
2023-01-31	10.0400	10.0600	10.0400	10.0500	+0.100%	52,093	+3.433%
2023-01-30	10.0300	10.0600	10.0300	10.0400	0.000%	135,569	+3.536%
2023-01-27	10.0200	10.0500	10.0200	10.0400	+0.100%	43,215	+3.536%
2023-01-26	10.0100	10.0300	10.0100	10.0300	0.000%	2,615	+3.639%
2023-01-25	10.0300	10.0400	10.0300	10.0300	0.000%	38,845	+3.639%
2023-01-24	10.0300	10.0400	10.0300	10.0300	0.000%	10,993	+3.639%
2023-01-23	10.0300	10.0400	10.0300	10.0300	0.000%	21,937	+3.639%
2023-01-20	10.0200	10.0570	10.0200	10.0300	+0.100%	714,720	+3.639%
2023-01-19	10.0100	10.0300	10.0100	10.0200	+0.100%	18,970	+3.743%
2023-01-18	10.0200	10.0200	10.0100	10.0100	0.000%	30,173	+3.846%
2023-01-17	10.0300	10.0300	10.0030	10.0100	0.000%	31,719	+3.846%
2023-01-13	10.0100	10.0200	10.0000	10.0100	+0.200%	572,198	+3.846%
2023-01-12	10.0000	10.0101	9.9900	9.9900	-0.100%	83,339	+4.054%
2023-01-11	10.0000	10.0200	10.0000	10.0000	+0.100%	40,845	+3.950%
2023-01-10	9.9900	10.0100	9.9900	9.9900	0.000%	1,159,289	+4.054%
2023-01-09	10.0200	10.0200	9.9900	9.9900	0.000%	358,659	+4.054%
2023-01-06	10.0100	10.0100	9.9700	9.9900	+0.100%	2,338,797	+4.054%
2023-01-05	9.9700	10.0300	9.9700	9.9800	+0.100%	150,171	+4.158%
2023-01-04	9.9600	9.9900	9.9600	9.9700	0.000%	297,670	+4.263%
2023-01-03	9.9400	9.9700	9.9400	9.9700	+0.302%	180,821	+4.263%
2022-12-30	9.9400	9.9500	9.9308	9.9400	+0.101%	541,779	+4.577%
2022-12-29	9.9400	9.9500	9.9250	9.9300	-0.101%	1,222,959	+4.683%
2022-12-28	9.9400	9.9600	9.9400	9.9400	0.000%	57,674	+4.577%
2022-12-27	9.9300	9.9500	9.9300	9.9400	+0.101%	50,683	+4.577%
2022-12-23	9.9400	9.9650	9.9200	9.9300	0.000%	412,516	+4.683%
2022-12-22	9.9200	9.9600	9.9200	9.9300	-0.050%	167,768	+4.683%
2022-12-21	9.9300	9.9400	9.9200	9.9350	+0.050%	52,254	+4.630%
2022-12-20	9.9200	9.9350	9.9050	9.9300	0.000%	606,276	+4.683%
2022-12-19	9.9800	9.9828	9.9200	9.9300	-0.501%	136,857	+4.683%
2022-12-16	10.0000	10.0200	9.9800	9.9800	-0.598%	379,015	+4.158%
2022-12-15	10.0200	10.0400	10.0200	10.0400	0.000%	424,121	+3.536%
2022-12-14	10.0200	10.0400	10.0200	10.0400	+0.100%	18,537	+3.536%
2022-12-13	10.0300	10.0350	10.0200	10.0300	-0.100%	47,801	+3.639%
2022-12-12	10.0200	10.0400	10.0200	10.0400	0.000%	6,075	+3.536%
2022-12-09	10.0300	10.0400	10.0250	10.0400	0.000%	114,149	+3.536%
2022-12-08	10.0300	10.0400	10.0300	10.0400	0.000%	110,377	+3.536%
2022-12-07	10.0200	10.0400	10.0200	10.0400	0.000%	305,493	+3.536%
2022-12-06	10.0200	10.0400	10.0200	10.0400	0.000%	65,443	+3.536%
2022-12-05	10.0200	10.0400	10.0200	10.0400	0.000%	23,720	+3.536%
2022-12-02	10.0200	10.0400	10.0200	10.0400	+0.200%	10,385	+3.536%
2022-12-01	10.0200	10.0300	10.0200	10.0200	-0.100%	21,768	+3.743%
2022-11-30	10.0200	10.0350	10.0150	10.0300	0.000%	118,971	+3.639%
2022-11-29	10.0100	10.0300	10.0100	10.0300	0.000%	85,093	+3.639%
2022-11-28	10.0100	10.0300	10.0100	10.0300	+0.100%	20,542	+3.639%
2022-11-25	10.0100	10.0275	10.0100	10.0200	0.000%	17,102	+3.743%
2022-11-23	10.0100	10.0300	10.0100	10.0200	+0.100%	187,972	+3.743%
2022-11-22	10.0100	10.0275	10.0100	10.0100	-0.100%	163,634	+3.846%
2022-11-21	10.0100	10.0300	10.0100	10.0200	0.000%	76,779	+3.743%
2022-11-18	10.0000	10.0200	10.0000	10.0200	+0.200%	68,480	+3.743%
2022-11-17	10.0000	10.0050	10.0000	10.0000	0.000%	21,321	+3.950%
2022-11-16	10.0000	10.0100	10.0000	10.0000	-0.100%	38,298	+3.950%
2022-11-15	10.0100	10.0250	10.0100	10.0100	-0.199%	8,263	+3.846%
2022-11-14	10.0100	10.0300	10.0100	10.0300	+0.200%	7,963	+3.639%
2022-11-11	10.0100	10.0200	10.0100	10.0100	0.000%	9,738	+3.846%
2022-11-10	10.0000	10.0400	10.0000	10.0100	0.000%	22,767	+3.846%
2022-11-09	10.0000	10.0200	9.9930	10.0100	+0.100%	59,106	+3.846%
2022-11-08	9.9800	10.0100	9.9800	10.0000	+0.100%	483,142	+3.950%
2022-11-07	9.9800	10.0000	9.9800	9.9900	0.000%	106,765	+4.054%
2022-11-04	9.9900	10.0000	9.9800	9.9900	+0.100%	97,615	+4.054%
2022-11-03	9.9800	10.0000	9.9800	9.9800	-0.200%	900,577	+4.158%
2022-11-02	9.9800	10.0000	9.9800	10.0000	+0.100%	162,175	+3.950%
2022-11-01	9.9700	9.9900	9.9700	9.9900	+0.201%	136,752	+4.054%
2022-10-31	10.0000	10.0000	9.9700	9.9700	-0.200%	142,389	+4.263%
2022-10-28	9.9700	9.9900	9.9650	9.9900	+0.201%	57,264	+4.054%
2022-10-27	10.0000	10.0000	9.9600	9.9700	-0.200%	126,372	+4.263%
2022-10-26	9.9900	9.9902	9.9800	9.9900	0.000%	181,163	+4.054%
2022-10-25	10.0000	10.0000	9.9800	9.9900	0.000%	28,615	+4.054%
2022-10-24	9.9600	10.0000	9.9600	9.9900	+0.201%	78,749	+4.054%
2022-10-21	9.9800	9.9800	9.9600	9.9700	0.000%	10,950	+4.263%
2022-10-20	9.9700	9.9800	9.9600	9.9700	0.000%	28,974	+4.263%
2022-10-19	9.9600	9.9800	9.9600	9.9700	0.000%	12,379	+4.263%
2022-10-18	9.9600	9.9800	9.9550	9.9700	+0.201%	187,830	+4.263%
2022-10-17	9.9400	9.9600	9.9400	9.9500	+0.101%	35,184	+4.472%
2022-10-14	9.9300	9.9407	9.9300	9.9400	0.000%	2,676	+4.577%
2022-10-13	9.9400	9.9500	9.9350	9.9400	+0.101%	66,119	+4.577%
2022-10-12	9.9300	9.9400	9.9300	9.9300	0.000%	20,792	+4.683%
2022-10-11	9.9400	9.9499	9.9300	9.9300	-0.101%	48,214	+4.683%
2022-10-10	9.9450	9.9600	9.9400	9.9400	-0.101%	21,819	+4.577%
2022-10-07	9.9350	9.9500	9.9300	9.9500	+0.201%	79,192	+4.472%
2022-10-06	9.9300	9.9450	9.9300	9.9300	-0.101%	133,335	+4.683%
2022-10-05	9.9200	9.9400	9.9200	9.9400	+0.202%	28,226	+4.577%
2022-10-04	9.9100	9.9200	9.9100	9.9200	+0.101%	83,583	+4.788%
2022-10-03	9.9000	9.9150	9.9000	9.9100	+0.101%	75,535	+4.894%
2022-09-30	9.9000	9.9100	9.8900	9.9000	0.000%	3,132	+5.000%
2022-09-29	9.8900	9.9100	9.8900	9.9000	-0.101%	2,349	+5.000%
2022-09-28	9.8900	9.9100	9.8900	9.9100	+0.202%	35,329	+4.894%
2022-09-27	9.8900	9.9001	9.8900	9.8900	0.000%	154,094	+5.106%
2022-09-26	9.9000	9.9000	9.8900	9.8900	-0.101%	126,794	+5.106%
2022-09-23	9.9100	9.9150	9.8900	9.9000	-0.101%	90,656	+5.000%
2022-09-22	9.9000	9.9200	9.9000	9.9100	+0.101%	28,806	+4.894%
2022-09-21	9.9000	9.9100	9.9000	9.9000	0.000%	948,316	+5.000%
2022-09-20	9.9100	9.9106	9.9000	9.9000	0.000%	167,186	+5.000%
2022-09-19	9.9000	9.9050	9.8950	9.9000	0.000%	108,756	+5.000%
2022-09-16	9.9015	9.9079	9.9000	9.9000	0.000%	35,731	+5.000%
2022-09-15	9.9100	9.9200	9.9000	9.9000	+0.101%	52,197	+5.000%
2022-09-14	9.8900	9.9000	9.8900	9.8900	-0.101%	74,891	+5.106%
2022-09-13	9.8900	9.9000	9.8800	9.9000	+0.101%	6,707	+5.000%
2022-09-12	9.9000	9.9050	9.8900	9.8900	-0.101%	107,441	+5.106%
2022-09-09	9.9100	9.9100	9.9000	9.9000	0.000%	40,795	+5.000%
2022-09-08	9.9000	9.9100	9.8950	9.9000	0.000%	34,770	+5.000%
2022-09-07	9.8900	9.9100	9.8800	9.9000	+0.101%	1,131,305	+5.000%
2022-09-06	9.8900	9.9000	9.8800	9.8900	-0.101%	336,161	+5.106%
2022-09-02	9.8901	9.9000	9.8900	9.9000	+0.101%	36,321	+5.000%
2022-09-01	9.8800	9.8900	9.8800	9.8900	+0.101%	126,447	+5.106%
2022-08-31	9.8700	9.8900	9.8700	9.8800	0.000%	13,893	+5.213%
2022-08-30	9.8700	9.8900	9.8700	9.8800	0.000%	40,962	+5.213%
2022-08-29	9.8700	9.8899	9.8700	9.8800	0.000%	39,569	+5.213%
2022-08-26	9.9000	9.9000	9.8800	9.8800	-0.101%	59,421	+5.213%
2022-08-25	9.8900	9.9000	9.8800	9.8900	0.000%	35,390	+5.106%
2022-08-24	9.8800	9.9000	9.8800	9.8900	0.000%	13,391	+5.106%
2022-08-23	9.8700	9.9000	9.8700	9.8900	+0.101%	348,923	+5.106%
2022-08-22	9.8800	9.8900	9.8800	9.8800	0.000%	20,513	+5.213%
2022-08-19	9.8814	9.8850	9.8800	9.8800	0.000%	7,852	+5.213%
2022-08-18	9.8800	9.8900	9.8800	9.8800	-0.101%	42,672	+5.213%
2022-08-17	9.9000	9.9000	9.8800	9.8900	-0.101%	118,085	+5.106%
2022-08-16	9.8900	9.9000	9.8900	9.9000	+0.101%	126,456	+5.000%
2022-08-15	9.8900	9.9000	9.8800	9.8900	+0.101%	46,918	+5.106%
2022-08-12	9.8900	9.8950	9.8800	9.8800	-0.101%	18,373	+5.213%
2022-08-11	9.8800	9.8950	9.8800	9.8900	0.000%	14,276	+5.106%
2022-08-10	9.8800	9.8950	9.8800	9.8900	+0.101%	161,201	+5.106%
2022-08-09	9.8700	9.8885	9.8700	9.8800	+0.101%	203,912	+5.213%
2022-08-08	9.8700	9.8900	9.8700	9.8700	0.000%	138,452	+5.319%
2022-08-05	9.8700	9.8900	9.8700	9.8700	0.000%	281,223	+5.319%
2022-08-04	9.8700	9.8900	9.8700	9.8700	0.000%	103,746	+5.319%
2022-08-03	9.8600	9.8850	9.8600	9.8700	+0.101%	701,482	+5.319%
2022-08-02	9.8700	9.8800	9.8600	9.8600	-0.101%	108,882	+5.426%
2022-08-01	9.8700	9.8800	9.8700	9.8700	-0.101%	112,594	+5.319%
2022-07-29	9.8704	9.8800	9.8700	9.8800	0.000%	62,474	+5.213%
2022-07-28	9.8700	9.8900	9.8700	9.8800	+0.101%	150,165	+5.213%
2022-07-27	9.8600	9.8900	9.8500	9.8700	+0.203%	343,935	+5.319%
2022-07-26	9.8500	9.8600	9.8500	9.8500	-0.101%	43,772	+5.533%
2022-07-25	9.8500	9.8700	9.8500	9.8600	+0.102%	25,846	+5.426%
2022-07-22	9.8500	9.8600	9.8500	9.8500	-0.101%	3,637	+5.533%
2022-07-21	9.8500	9.8626	9.8500	9.8600	+0.102%	39,356	+5.426%
2022-07-20	9.8400	9.8550	9.8400	9.8500	+0.102%	24,998	+5.533%
2022-07-19	9.8600	9.8600	9.8300	9.8400	0.000%	58,435	+5.640%
2022-07-18	9.8400	9.8500	9.8350	9.8400	-0.102%	104,743	+5.640%
2022-07-15	9.8300	9.8510	9.8300	9.8500	+0.203%	87,852	+5.533%
2022-07-14	9.8300	9.8400	9.8300	9.8300	0.000%	6,136	+5.748%
2022-07-13	9.8300	9.8400	9.8200	9.8300	0.000%	14,216	+5.748%
2022-07-12	9.8300	9.8350	9.8200	9.8300	0.000%	114,181	+5.748%
2022-07-11	9.8000	9.8300	9.8000	9.8300	+0.204%	5,469	+5.748%
2022-07-08	9.8400	9.8400	9.8100	9.8100	0.000%	217,026	+5.963%
2022-07-07	9.8200	9.8250	9.8100	9.8100	-0.102%	59,552	+5.963%
2022-07-06	9.8300	9.8300	9.8100	9.8200	+0.102%	478,615	+5.855%
2022-07-05	9.8400	9.8400	9.8100	9.8100	-0.203%	495,953	+5.963%
2022-07-01	9.8300	9.8400	9.8300	9.8300	0.000%	14,310	+5.748%
2022-06-30	9.8300	9.8300	9.8200	9.8300	0.000%	63,893	+5.748%
2022-06-29	9.8300	9.8400	9.8250	9.8300	-0.102%	1,431,759	+5.748%
2022-06-28	9.8200	9.8400	9.8150	9.8400	+0.204%	114,814	+5.640%
2022-06-27	9.8200	9.8250	9.8100	9.8200	0.000%	11,409	+5.855%
2022-06-24	9.8200	9.8350	9.8100	9.8200	0.000%	90,775	+5.855%
2022-06-23	9.8000	9.8300	9.8000	9.8200	+0.102%	47,225	+5.855%
2022-06-22	9.8300	9.8300	9.8100	9.8100	-0.102%	79,002	+5.963%
2022-06-21	9.8200	9.8250	9.8200	9.8200	0.000%	24,424	+5.855%
2022-06-17	9.8000	9.8300	9.8000	9.8200	0.000%	87,069	+5.855%
2022-06-16	9.8100	9.8300	9.8100	9.8200	0.000%	119,119	+5.855%
2022-06-15	9.8200	9.8400	9.8200	9.8200	0.000%	102,038	+5.855%
2022-06-14	9.8000	9.8300	9.8000	9.8200	-0.051%	60,909	+5.855%
2022-06-13	9.8300	9.8300	9.8200	9.8250	-0.051%	88,692	+5.802%
2022-06-10	9.8300	9.8400	9.8250	9.8300	0.000%	130,183	+5.748%
2022-06-09	9.8300	9.8400	9.8300	9.8300	0.000%	96,949	+5.748%
2022-06-08	9.8300	9.8400	9.8250	9.8300	0.000%	95,390	+5.748%
2022-06-07	9.8200	9.8400	9.8200	9.8300	0.000%	25,505	+5.748%
2022-06-06	9.8100	9.8350	9.8100	9.8300	+0.102%	194,738	+5.748%
2022-06-03	9.8200	9.8300	9.8200	9.8200	0.000%	122,045	+5.855%
2022-06-02	9.8200	9.8300	9.8100	9.8200	+0.102%	59,154	+5.855%
2022-06-01	9.8000	9.8200	9.7914	9.8100	+0.102%	1,594,243	+5.963%
2022-05-31	9.7900	9.8200	9.7900	9.8000	+0.102%	83,167	+6.071%
2022-05-27	9.8100	9.8100	9.7900	9.7900	-0.204%	439,685	+6.180%
2022-05-26	9.8100	9.8300	9.8100	9.8100	-0.111%	72,124	+5.963%
2022-05-25	9.8200	9.8300	9.8000	9.8209	+0.111%	524,892	+5.846%
2022-05-24	9.8000	9.8200	9.8000	9.8100	+0.102%	35,197	+5.963%
2022-05-23	9.7900	9.8200	9.7900	9.8000	0.000%	30,842	+6.071%
2022-05-20	9.8000	9.8082	9.7900	9.8000	0.000%	115,629	+6.071%
2022-05-19	9.8000	9.8100	9.7900	9.8000	+0.102%	80,144	+6.071%
2022-05-18	9.8000	9.8000	9.7700	9.7900	0.000%	44,993	+6.180%
2022-05-17	9.7800	9.8000	9.7700	9.7900	0.000%	381,138	+6.180%
2022-05-16	9.8000	9.8200	9.7900	9.7900	-0.204%	387,827	+6.180%
2022-05-13	9.7600	9.8150	9.7600	9.8100	+0.204%	49,700	+5.963%
2022-05-12	9.7500	9.8000	9.7500	9.7900	+0.205%	957,149	+6.180%
2022-05-11	9.8000	9.8200	9.7700	9.7700	-0.458%	169,937	+6.397%
2022-05-10	9.8300	9.8400	9.8100	9.8150	-0.153%	373,957	+5.909%
2022-05-09	9.8300	9.8600	9.8300	9.8300	-0.203%	100,573	+5.748%
2022-05-06	9.8400	9.8700	9.8300	9.8500	-0.101%	107,833	+5.533%
2022-05-05	9.8400	9.8700	9.8400	9.8600	+0.102%	15,569	+5.426%
2022-05-04	9.8400	9.8800	9.8400	9.8500	-0.101%	150,117	+5.533%
2022-05-03	9.8500	9.8700	9.8500	9.8600	0.000%	13,729	+5.426%
2022-05-02	9.8500	9.8700	9.8500	9.8600	+0.102%	15,254	+5.426%
2022-04-29	9.8700	9.8700	9.8500	9.8500	-0.203%	82,191	+5.533%
2022-04-28	9.8500	9.8750	9.8400	9.8700	+0.203%	47,152	+5.319%
2022-04-27	9.8600	9.8601	9.8500	9.8500	-0.203%	16,681	+5.533%

.dark-mode .MJPqJX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MJPqJX{ color: #333333; background-color: white; border: 2px solid #333333; }CCVChurchill Capital Corp Vstock NYSE

CCV
Churchill Capital Corp V
stock NYSE