Dark

CCVI
Churchill Capital Corp VI
stock NYSE

Inactive

Dec 1, 2023

10.49USD+0.048%(+0.00)2,004

Pre-market

0.00USD-100.000%(-10.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-01	10.4850	10.4850	10.4850	10.4850	+0.048%	2,004	0.000%
2023-11-30	10.4800	10.4800	10.4800	10.4800	0.000%	4,411	+0.048%
2023-11-29	10.4800	10.4850	10.4800	10.4800	0.000%	4,301	+0.048%
2023-11-28	10.4800	10.4800	10.4800	10.4800	0.000%	4,496	+0.048%
2023-11-27	10.4700	10.4850	10.4700	10.4800	0.000%	84,158	+0.048%
2023-11-24	10.4800	10.4800	10.4700	10.4800	0.000%	26,345	+0.048%
2023-11-22	10.4750	10.4800	10.4700	10.4800	0.000%	633	+0.048%
2023-11-21	10.4800	10.4800	10.4700	10.4800	0.000%	241,111	+0.048%
2023-11-20	10.4800	10.4800	10.4700	10.4800	0.000%	28,320	+0.048%
2023-11-17	10.4800	10.4900	10.4700	10.4800	+0.096%	538,907	+0.048%
2023-11-16	10.4900	10.4900	10.4700	10.4700	0.000%	239	+0.143%
2023-11-15	10.4700	10.4700	10.4700	10.4700	-0.095%	136	+0.143%
2023-11-14	10.5100	10.5100	10.4800	10.4800	-0.285%	425	+0.048%
2023-11-13	10.4757	10.5100	10.4757	10.5100	+0.478%	1,195	-0.238%
2023-11-10	10.4770	10.5100	10.4600	10.4600	-0.476%	1,093	+0.239%
2023-11-09	10.5400	10.5400	10.4700	10.5100	+0.286%	43,299	-0.238%
2023-11-08	10.4789	10.5000	10.4600	10.4800	+0.191%	2,448	+0.048%
2023-11-07	10.4700	10.4900	10.4600	10.4600	-0.191%	2,739	+0.239%
2023-11-06	10.4800	10.4800	10.4700	10.4800	+0.096%	2,594	+0.048%
2023-11-03	10.4700	10.4701	10.4700	10.4700	-0.095%	520	+0.143%
2023-11-02	10.4700	10.4800	10.4700	10.4800	0.000%	896	+0.048%
2023-11-01	10.4700	10.4800	10.4700	10.4800	+0.191%	4,676	+0.048%
2023-10-31	10.4700	10.4800	10.4600	10.4600	0.000%	1,586,424	+0.239%
2023-10-30	10.4600	10.4700	10.4600	10.4600	-0.096%	225,650	+0.239%
2023-10-27	10.4600	10.4700	10.4600	10.4700	+0.096%	126,745	+0.143%
2023-10-26	10.4650	10.4700	10.4600	10.4600	-0.096%	1,314,061	+0.239%
2023-10-25	10.4700	10.4700	10.4700	10.4700	+0.096%	108	+0.143%
2023-10-23	10.4600	10.4650	10.4600	10.4600	+0.096%	5,224	+0.239%
2023-10-20	10.4500	10.4700	10.4500	10.4500	-0.096%	141,570	+0.335%
2023-10-19	10.4600	10.4600	10.4600	10.4600	+0.096%	5,914	+0.239%
2023-10-18	10.4900	10.4900	10.4500	10.4500	-0.096%	510,337	+0.335%
2023-10-17	10.4600	10.4600	10.4600	10.4600	-0.096%	509,894	+0.239%
2023-10-16	10.4400	10.4750	10.4400	10.4700	+0.096%	3,218	+0.143%
2023-10-13	10.4600	10.4600	10.4600	10.4600	0.000%	359	+0.239%
2023-10-12	10.4500	10.4600	10.4500	10.4600	+0.096%	876	+0.239%
2023-10-11	10.5400	10.5400	10.4500	10.4500	0.000%	74,606	+0.335%
2023-10-10	10.4500	10.4500	10.4500	10.4500	-0.286%	23	+0.335%
2023-10-05	10.4800	10.4800	10.4800	10.4800	+0.287%	268	+0.048%
2023-10-04	10.4500	10.4500	10.4500	10.4500	0.000%	436,398	+0.335%
2023-10-03	10.4550	10.4700	10.4500	10.4500	0.000%	4,954	+0.335%
2023-10-02	10.4400	10.4700	10.4400	10.4500	0.000%	1,356	+0.335%
2023-09-29	10.4500	10.4500	10.4500	10.4500	0.000%	370	+0.335%
2023-09-28	10.4600	10.4665	10.4400	10.4500	-0.096%	500,548	+0.335%
2023-09-27	10.4400	10.4600	10.4300	10.4600	+0.096%	12,556	+0.239%
2023-09-26	10.4100	10.4600	10.4100	10.4500	+0.288%	68,554	+0.335%
2023-09-25	10.4200	10.4200	10.4100	10.4200	0.000%	10,502	+0.624%
2023-09-21	10.4200	10.4400	10.4200	10.4200	-0.192%	2,333	+0.624%
2023-09-20	10.4100	10.4400	10.4100	10.4400	+0.192%	69,636	+0.431%
2023-09-19	10.4100	10.4300	10.4100	10.4200	+0.192%	31,189	+0.624%
2023-09-18	10.4000	10.4000	10.4000	10.4000	-0.144%	112	+0.817%
2023-09-15	10.4100	10.4200	10.4000	10.4150	+0.048%	2,265	+0.672%
2023-09-14	10.4200	10.4200	10.4100	10.4100	0.000%	16,827	+0.720%
2023-09-13	10.4200	10.4200	10.4100	10.4100	-0.048%	6,547	+0.720%
2023-09-12	10.4187	10.4187	10.4100	10.4150	-0.048%	3,504	+0.672%
2023-09-11	10.4100	10.4200	10.4000	10.4200	+0.096%	2,618	+0.624%
2023-09-08	10.4200	10.4200	10.4100	10.4100	-0.096%	15,675	+0.720%
2023-09-07	10.4100	10.4200	10.4100	10.4200	+0.144%	73,965	+0.624%
2023-09-06	10.4000	10.4100	10.4000	10.4050	-0.048%	3,465	+0.769%
2023-09-05	10.4200	10.4200	10.4000	10.4100	+0.048%	55,271	+0.720%
2023-09-01	10.4000	10.4300	10.4000	10.4050	+0.048%	20,437	+0.769%
2023-08-31	10.4000	10.4100	10.4000	10.4000	0.000%	1,109	+0.817%
2023-08-30	10.4000	10.4100	10.4000	10.4000	0.000%	12,579	+0.817%
2023-08-29	10.4000	10.4000	10.4000	10.4000	0.000%	724	+0.817%
2023-08-28	10.4000	10.4150	10.4000	10.4000	0.000%	406,950	+0.817%
2023-08-25	10.4100	10.4100	10.4000	10.4000	0.000%	126,203	+0.817%
2023-08-24	10.4000	10.4100	10.4000	10.4000	0.000%	24,259	+0.817%
2023-08-23	10.4000	10.4000	10.4000	10.4000	0.000%	992	+0.817%
2023-08-22	10.4100	10.4200	10.4000	10.4000	0.000%	126,076	+0.817%
2023-08-21	10.4000	10.4200	10.4000	10.4000	0.000%	292,811	+0.817%
2023-08-18	10.4100	10.4100	10.4000	10.4000	-0.192%	926	+0.817%
2023-08-17	10.4000	10.4200	10.4000	10.4200	+0.192%	7,475	+0.624%
2023-08-16	10.4000	10.4300	10.4000	10.4000	0.000%	1,684	+0.817%
2023-08-15	10.4100	10.4200	10.3900	10.4000	+0.096%	829,038	+0.817%
2023-08-14	10.3900	10.3900	10.3900	10.3900	0.000%	2,254	+0.914%
2023-08-11	10.4000	10.4000	10.3900	10.3900	-0.096%	1,580	+0.914%
2023-08-10	10.3900	10.4300	10.3900	10.4000	+0.096%	25,792	+0.817%
2023-08-09	10.3900	10.3950	10.3800	10.3900	+0.096%	228,941	+0.914%
2023-08-08	10.4200	10.4200	10.3800	10.3800	-0.096%	30,505	+1.012%
2023-08-07	10.3800	10.4200	10.3800	10.3900	0.000%	51,114	+0.914%
2023-08-04	10.4000	10.4000	10.3900	10.3900	+0.096%	1,369	+0.914%
2023-08-03	10.3800	10.3900	10.3775	10.3800	+0.193%	310,135	+1.012%
2023-08-02	10.3750	10.3750	10.3600	10.3600	0.000%	48,841	+1.207%
2023-08-01	10.3750	10.3800	10.3600	10.3600	0.000%	5,849	+1.207%
2023-07-31	10.4200	10.4200	10.3600	10.3600	-0.096%	5,932	+1.207%
2023-07-28	10.3700	10.3700	10.3700	10.3700	0.000%	927	+1.109%
2023-07-27	10.3800	10.3800	10.3700	10.3700	-0.096%	1,924	+1.109%
2023-07-26	10.3800	10.3900	10.3700	10.3800	-0.096%	11,873	+1.012%
2023-07-25	10.3600	10.3900	10.3600	10.3900	+0.096%	5,977	+0.914%
2023-07-24	10.3800	10.3800	10.3600	10.3800	+0.096%	2,942	+1.012%
2023-07-21	10.3700	10.3800	10.3700	10.3700	+0.048%	378,472	+1.109%
2023-07-20	10.3650	10.3650	10.3650	10.3650	-0.718%	946	+1.158%
2023-07-19	10.3500	10.4400	10.3500	10.4400	+0.870%	309,612	+0.431%
2023-07-18	10.4000	10.4000	10.3500	10.3500	-0.289%	597	+1.304%
2023-07-17	10.3500	10.3800	10.3500	10.3800	+0.193%	14,218	+1.012%
2023-07-14	10.3500	10.3600	10.3450	10.3600	+0.290%	3,062	+1.207%
2023-07-13	10.3300	10.3400	10.3300	10.3300	0.000%	1,976	+1.500%
2023-07-12	10.3300	10.3300	10.3273	10.3300	0.000%	518	+1.500%
2023-07-11	10.3200	10.3500	10.3100	10.3300	+0.097%	1,959	+1.500%
2023-07-10	10.3200	10.3500	10.3200	10.3200	0.000%	5,959	+1.599%
2023-07-07	10.3200	11.1500	10.3200	10.3200	-0.048%	2,981	+1.599%
2023-07-06	10.3200	10.3250	10.3200	10.3250	0.000%	1,059	+1.550%
2023-07-05	10.3000	10.3500	10.3000	10.3250	+0.145%	5,678	+1.550%
2023-07-03	10.3100	10.3100	10.3100	10.3100	+0.097%	72	+1.697%
2023-06-30	10.3100	10.3200	10.3000	10.3000	-0.097%	468	+1.796%
2023-06-29	10.3100	10.3200	10.3000	10.3100	+0.097%	6,824	+1.697%
2023-06-28	10.3100	10.3200	10.3000	10.3000	-0.194%	5,093	+1.796%
2023-06-27	10.3200	10.3500	10.3100	10.3200	0.000%	4,313	+1.599%
2023-06-26	10.3200	10.3200	10.3200	10.3200	+0.097%	211	+1.599%
2023-06-23	10.3100	10.3200	10.3100	10.3100	0.000%	1,248	+1.697%
2023-06-22	10.3800	10.3800	10.3100	10.3100	+0.097%	5,344	+1.697%
2023-06-21	10.3000	10.3200	10.2946	10.3000	0.000%	28,640	+1.796%
2023-06-20	10.3000	10.3000	10.3000	10.3000	+0.195%	213	+1.796%
2023-06-16	10.2950	10.2950	10.2800	10.2800	0.000%	50,978	+1.994%
2023-06-15	10.2900	10.2900	10.2800	10.2800	0.000%	7,473	+1.994%
2023-06-14	10.2800	10.2800	10.2800	10.2800	0.000%	4,476	+1.994%
2023-06-13	10.2900	10.2900	10.2800	10.2800	+0.097%	911	+1.994%
2023-06-12	10.2700	10.2800	10.2700	10.2700	0.000%	6,828	+2.093%
2023-06-09	10.2700	10.2900	10.2700	10.2700	-0.049%	1,434	+2.093%
2023-06-08	10.2900	10.2900	10.2700	10.2750	0.000%	4,813	+2.044%
2023-06-07	10.2700	10.2750	10.2700	10.2750	-0.049%	738	+2.044%
2023-06-06	10.2700	10.3000	10.2700	10.2800	+0.244%	5,337	+1.994%
2023-06-05	10.2600	10.2600	10.2500	10.2550	-0.049%	110,679	+2.243%
2023-06-02	10.2600	10.2600	10.2500	10.2600	-0.097%	1,869	+2.193%
2023-06-01	10.2800	10.2800	10.2400	10.2700	+0.195%	1,238	+2.093%
2023-05-31	10.2300	10.2550	10.2300	10.2500	+0.196%	904	+2.293%
2023-05-30	10.2600	10.2600	10.2300	10.2300	0.000%	879	+2.493%
2023-05-26	10.2100	10.2400	10.2100	10.2300	+0.294%	3,876	+2.493%
2023-05-25	10.2600	10.2600	10.2000	10.2000	-0.488%	2,659	+2.794%
2023-05-24	10.2600	10.2600	10.2500	10.2500	0.000%	6,636	+2.293%
2023-05-23	10.2300	10.2600	10.2300	10.2500	-0.097%	6,360	+2.293%
2023-05-22	10.2100	10.2600	10.2000	10.2600	+0.588%	4,088	+2.193%
2023-05-19	10.2200	10.2200	10.2000	10.2000	0.000%	1,293	+2.794%
2023-05-18	10.2000	10.2000	10.2000	10.2000	-0.098%	505	+2.794%
2023-05-17	10.1900	10.2150	10.1900	10.2100	+0.196%	487,793	+2.693%
2023-05-16	10.1903	10.1950	10.1800	10.1900	-0.098%	4,153	+2.895%
2023-05-15	10.1800	10.2000	10.1800	10.2000	0.000%	13,438	+2.794%
2023-05-12	10.1800	10.2000	10.1800	10.2000	+0.295%	136,189	+2.794%
2023-05-11	10.1707	10.1800	10.1700	10.1700	-0.049%	2,012	+3.097%
2023-05-10	10.1700	10.1750	10.1700	10.1750	+0.098%	12,411	+3.047%
2023-05-09	10.1600	10.1700	10.1600	10.1650	+0.049%	21,924	+3.148%
2023-05-08	10.2000	10.2000	10.1600	10.1600	-0.049%	114,534	+3.199%
2023-05-05	10.1550	10.1800	10.1550	10.1650	+0.148%	930,582	+3.148%
2023-05-04	10.1500	10.1550	10.1400	10.1500	+0.049%	747,336	+3.300%
2023-05-03	10.1500	10.1500	10.1400	10.1450	+0.049%	142,891	+3.351%
2023-05-02	10.1400	10.1550	10.1400	10.1400	0.000%	632,314	+3.402%
2023-05-01	10.1500	10.1550	10.1400	10.1400	-0.197%	332,986	+3.402%
2023-04-28	10.1500	10.1600	10.1500	10.1600	0.000%	1,192,393	+3.199%
2023-04-27	10.1500	10.1600	10.1500	10.1600	0.000%	1,955	+3.199%
2023-04-26	10.1500	10.1600	10.1500	10.1600	+0.049%	5,118	+3.199%
2023-04-25	10.1500	10.1600	10.1400	10.1550	+0.049%	143,553	+3.250%
2023-04-24	10.1450	10.1500	10.1400	10.1500	+0.099%	21,430	+3.300%
2023-04-21	10.1500	10.1500	10.1400	10.1400	-0.099%	41,008	+3.402%
2023-04-20	10.1450	10.1500	10.1400	10.1500	0.000%	2,653	+3.300%
2023-04-19	10.1400	10.1500	10.1300	10.1500	+0.099%	952,456	+3.300%
2023-04-18	10.1400	10.1450	10.1350	10.1400	0.000%	9,456	+3.402%
2023-04-17	10.1200	10.1400	10.1200	10.1400	+0.148%	277,916	+3.402%
2023-04-14	10.0900	10.1400	10.0900	10.1250	+0.272%	1,311,404	+3.556%
2023-04-13	10.1100	10.1100	10.0832	10.0975	+0.074%	174,422	+3.838%
2023-04-12	10.0900	10.1000	10.0850	10.0900	+0.099%	135,750	+3.915%
2023-04-11	10.1000	10.1100	10.0800	10.0800	-0.149%	194,595	+4.018%
2023-04-10	10.1100	10.1100	10.0900	10.0950	+0.050%	209,129	+3.863%
2023-04-06	10.1000	10.1000	10.0900	10.0900	-0.099%	193,315	+3.915%
2023-04-05	10.1000	10.1050	10.1000	10.1000	+0.198%	369,300	+3.812%
2023-04-04	10.1000	10.1150	10.0800	10.0800	-0.297%	241,438	+4.018%
2023-04-03	10.1100	10.1100	10.1000	10.1100	0.000%	47,453	+3.709%
2023-03-31	10.1100	10.1100	10.1000	10.1100	+0.049%	21,103	+3.709%
2023-03-30	10.1100	10.1200	10.1000	10.1050	+0.050%	306,712	+3.761%
2023-03-29	10.1100	10.1100	10.1000	10.1000	0.000%	329,609	+3.812%
2023-03-28	10.1150	10.1150	10.1000	10.1000	0.000%	138,309	+3.812%
2023-03-27	10.1100	10.1100	10.1000	10.1000	0.000%	1,450,375	+3.812%
2023-03-24	10.1100	10.1100	10.0900	10.1000	+0.099%	701,821	+3.812%
2023-03-23	10.1000	10.1000	10.0900	10.0900	-0.099%	133,564	+3.915%
2023-03-22	10.1000	10.1000	10.0900	10.1000	+0.099%	62,232	+3.812%
2023-03-21	10.0900	10.1000	10.0800	10.0900	0.000%	760,971	+3.915%
2023-03-20	10.0600	10.0900	10.0600	10.0900	+0.099%	2,173,338	+3.915%
2023-03-17	10.0700	10.0800	10.0700	10.0800	0.000%	1,034	+4.018%
2023-03-16	10.0720	10.0800	10.0700	10.0800	+0.025%	982	+4.018%
2023-03-15	10.0700	10.0800	10.0601	10.0775	+0.025%	60,590	+4.044%
2023-03-14	10.0600	10.0800	10.0600	10.0750	+0.149%	273,168	+4.069%
2023-03-13	10.0500	10.0700	10.0500	10.0600	-0.050%	6,927	+4.225%
2023-03-10	10.0600	10.0700	10.0600	10.0650	0.000%	1,339,176	+4.173%
2023-03-09	10.0603	10.0700	10.0600	10.0650	+0.050%	6,698	+4.173%
2023-03-08	10.0500	10.0700	10.0500	10.0600	+0.100%	154,828	+4.225%
2023-03-07	10.0500	10.0600	10.0500	10.0500	+0.149%	106,708	+4.328%
2023-03-06	10.0300	10.0350	10.0300	10.0350	-0.050%	199,211	+4.484%
2023-03-03	10.0400	10.0400	10.0400	10.0400	+0.050%	258	+4.432%
2023-03-02	10.0400	10.0450	10.0300	10.0350	0.000%	109,871	+4.484%
2023-03-01	10.0400	10.0400	10.0300	10.0350	+0.050%	8,841	+4.484%
2023-02-28	10.0300	10.0500	10.0200	10.0300	-0.100%	2,318,555	+4.536%
2023-02-27	10.0200	10.0400	10.0200	10.0400	+0.150%	195,350	+4.432%
2023-02-24	10.0300	10.0300	10.0200	10.0250	-0.050%	302,469	+4.589%
2023-02-23	10.0300	10.0350	10.0150	10.0300	-0.050%	766,030	+4.536%
2023-02-22	10.0400	10.0500	10.0300	10.0350	-0.050%	828,317	+4.484%
2023-02-21	10.0300	10.0501	10.0300	10.0400	-0.298%	311,794	+4.432%
2023-02-17	10.0650	10.0700	10.0600	10.0700	+0.299%	193,822	+4.121%
2023-02-16	10.0600	10.0800	10.0400	10.0400	-0.298%	25,490	+4.432%
2023-02-15	10.0700	10.0700	10.0700	10.0700	+0.299%	1,429	+4.121%
2023-02-14	10.0500	10.0650	10.0400	10.0400	0.000%	69,642	+4.432%
2023-02-13	10.0100	10.0500	10.0100	10.0400	+0.300%	111,576	+4.432%
2023-02-10	10.0500	10.0600	10.0100	10.0100	-0.398%	388,901	+4.745%
2023-02-09	10.0500	10.0599	10.0450	10.0500	+0.149%	39,923	+4.328%
2023-02-08	10.0400	10.0400	10.0300	10.0350	0.000%	56,715	+4.484%
2023-02-07	10.0300	10.0400	10.0300	10.0350	+0.050%	86,026	+4.484%
2023-02-06	10.0300	10.0400	10.0300	10.0300	-0.050%	14,194	+4.536%
2023-02-03	10.0300	10.0400	10.0300	10.0350	-0.050%	12,569	+4.484%
2023-02-02	10.0350	10.0400	10.0350	10.0400	+0.050%	13,586	+4.432%
2023-02-01	10.0300	10.0400	10.0300	10.0350	-0.050%	8,273	+4.484%
2023-01-31	10.0300	10.0400	10.0300	10.0400	0.000%	597,986	+4.432%
2023-01-30	10.0300	10.0400	10.0250	10.0400	+0.100%	642,627	+4.432%
2023-01-27	10.0200	10.0300	10.0200	10.0300	+0.050%	40,159	+4.536%
2023-01-25	10.0200	10.0300	10.0200	10.0250	-0.036%	4,280	+4.589%
2023-01-24	10.0200	10.0300	10.0200	10.0286	+0.086%	5,119	+4.551%
2023-01-23	10.0214	10.0300	10.0100	10.0200	+0.050%	857,379	+4.641%
2023-01-20	10.0300	10.0300	10.0150	10.0150	-0.050%	222,041	+4.693%
2023-01-19	10.0100	10.0300	10.0100	10.0200	+0.050%	65,263	+4.641%
2023-01-18	10.0150	10.0200	10.0100	10.0150	0.000%	157,707	+4.693%
2023-01-17	10.0200	10.0200	10.0000	10.0150	-0.050%	1,412,313	+4.693%
2023-01-13	10.0100	10.0200	10.0100	10.0200	+0.100%	341,801	+4.641%
2023-01-12	10.0100	10.0200	10.0100	10.0100	+0.100%	655,001	+4.745%
2023-01-11	10.0000	10.0200	10.0000	10.0000	-0.100%	546,370	+4.850%
2023-01-10	9.9900	10.0250	9.9900	10.0100	+0.050%	71,863	+4.745%
2023-01-09	10.0400	10.0400	10.0000	10.0050	+0.050%	28,254	+4.798%
2023-01-06	10.0100	10.0200	10.0000	10.0000	-0.200%	83,909	+4.850%
2023-01-05	9.9900	10.0200	9.9900	10.0200	+0.100%	115,481	+4.641%
2023-01-04	9.9973	10.0200	9.9973	10.0100	+0.200%	73,586	+4.745%
2023-01-03	9.9900	10.0000	9.9900	9.9900	-0.050%	13,426	+4.955%
2022-12-30	9.9900	10.0000	9.9900	9.9950	-0.050%	4,971	+4.902%
2022-12-29	9.9900	10.0001	9.9900	10.0000	+0.100%	341,586	+4.850%
2022-12-28	9.9600	10.0001	9.9600	9.9900	+0.201%	74,796	+4.955%
2022-12-27	9.9200	9.9700	9.9200	9.9700	+0.386%	136,594	+5.165%
2022-12-23	9.9300	9.9450	9.9298	9.9317	-0.069%	171,833	+5.571%
2022-12-22	9.9300	9.9501	9.9300	9.9386	+0.087%	264,220	+5.498%
2022-12-21	9.9450	9.9450	9.9200	9.9300	-0.101%	121,361	+5.589%
2022-12-20	9.9400	9.9500	9.9300	9.9400	-0.101%	217,035	+5.483%
2022-12-19	9.9600	9.9650	9.9499	9.9500	-0.100%	85,635	+5.377%
2022-12-16	9.9600	9.9700	9.9500	9.9600	-0.050%	189,322	+5.271%
2022-12-15	9.9700	9.9800	9.9600	9.9650	-0.050%	516,498	+5.218%
2022-12-14	9.9750	9.9800	9.9700	9.9700	0.000%	16,486	+5.165%
2022-12-13	9.9700	9.9700	9.9700	9.9700	0.000%	2,829	+5.165%
2022-12-12	9.9600	9.9700	9.9600	9.9700	0.000%	2,414	+5.165%
2022-12-09	9.9700	9.9700	9.9700	9.9700	+0.050%	152	+5.165%
2022-12-08	9.9715	9.9715	9.9600	9.9650	-0.050%	36,314	+5.218%
2022-12-07	9.9600	9.9755	9.9600	9.9700	-0.100%	16,254	+5.165%
2022-12-06	9.9700	9.9800	9.9700	9.9800	+0.050%	14,039	+5.060%
2022-12-05	9.9600	9.9800	9.9600	9.9750	-0.050%	8,295	+5.113%
2022-12-02	9.9700	9.9900	9.9600	9.9800	+0.100%	2,751	+5.060%
2022-12-01	9.9600	9.9800	9.9600	9.9700	0.000%	60,729	+5.165%
2022-11-30	9.9700	9.9800	9.9700	9.9700	0.000%	73,674	+5.165%
2022-11-29	9.9500	9.9800	9.9500	9.9700	0.000%	31,573	+5.165%
2022-11-28	9.9500	9.9900	9.9500	9.9700	+0.050%	105,282	+5.165%
2022-11-25	9.9400	9.9800	9.9400	9.9650	+0.151%	104,097	+5.218%
2022-11-23	9.9550	9.9600	9.9500	9.9500	0.000%	30,226	+5.377%
2022-11-22	9.9500	9.9650	9.9500	9.9500	-0.100%	33,257	+5.377%
2022-11-21	9.9600	9.9650	9.9500	9.9600	-0.100%	25,823	+5.271%
2022-11-18	9.9700	9.9700	9.9667	9.9700	0.000%	9,312	+5.165%
2022-11-17	9.9700	9.9800	9.9500	9.9700	0.000%	10,456	+5.165%
2022-11-16	9.9400	9.9800	9.9250	9.9700	+0.201%	3,269,792	+5.165%
2022-11-15	9.9300	9.9600	9.9300	9.9500	0.000%	360,865	+5.377%
2022-11-14	9.9400	9.9600	9.9400	9.9500	+0.101%	344,919	+5.377%
2022-11-11	9.9400	9.9500	9.9400	9.9400	0.000%	24,345	+5.483%
2022-11-10	9.9400	9.9550	9.9400	9.9400	0.000%	284,836	+5.483%
2022-11-09	9.9400	9.9500	9.9400	9.9400	0.000%	64,135	+5.483%
2022-11-08	9.9600	9.9600	9.9400	9.9400	-0.101%	102,675	+5.483%
2022-11-07	9.9500	9.9600	9.9500	9.9500	0.000%	16,057	+5.377%
2022-11-04	9.9500	9.9525	9.9400	9.9500	+0.101%	28,869	+5.377%
2022-11-03	9.9500	9.9600	9.9400	9.9400	-0.186%	47,139	+5.483%
2022-11-02	9.9500	9.9600	9.9500	9.9585	+0.085%	151,791	+5.287%
2022-11-01	9.9400	9.9500	9.9400	9.9500	+0.101%	79,140	+5.377%
2022-10-31	9.9400	9.9400	9.9400	9.9400	-0.101%	506	+5.483%
2022-10-28	9.9500	9.9600	9.9400	9.9500	0.000%	16,767	+5.377%
2022-10-27	9.9400	9.9600	9.9400	9.9500	+0.201%	2,539,643	+5.377%
2022-10-26	9.9400	9.9400	9.9300	9.9300	+0.101%	5,204	+5.589%
2022-10-25	9.9200	9.9300	9.9200	9.9200	+0.101%	7,236	+5.696%
2022-10-24	9.9000	9.9142	9.9000	9.9100	0.000%	7,632	+5.802%
2022-10-21	9.9100	9.9154	9.9100	9.9100	0.000%	1,834	+5.802%
2022-10-20	9.9000	9.9700	9.9000	9.9100	0.000%	18,640	+5.802%
2022-10-19	9.9000	9.9150	9.9000	9.9100	+0.101%	203,850	+5.802%
2022-10-18	9.9000	9.9050	9.9000	9.9000	0.000%	5,657	+5.909%
2022-10-17	9.9000	9.9100	9.9000	9.9000	+0.101%	2,803	+5.909%
2022-10-14	9.8800	9.8914	9.8800	9.8900	-0.051%	27,994	+6.016%
2022-10-13	9.8850	9.9000	9.8800	9.8950	+0.152%	36,826	+5.963%
2022-10-12	9.8800	9.8800	9.8700	9.8800	+0.203%	24,061	+6.123%
2022-10-11	9.8700	9.8700	9.8600	9.8600	-0.101%	19,506	+6.339%
2022-10-10	9.8600	9.8700	9.8600	9.8700	+0.203%	68,709	+6.231%
2022-10-07	9.8640	9.8700	9.8500	9.8500	-0.101%	80,162	+6.447%
2022-10-06	9.8600	9.8700	9.8600	9.8600	+0.051%	17,997	+6.339%
2022-10-05	9.8500	9.8600	9.8500	9.8550	+0.051%	226,027	+6.393%
2022-10-04	9.8200	9.8500	9.8200	9.8500	+0.203%	587,316	+6.447%
2022-10-03	9.8400	9.8406	9.8200	9.8300	-0.010%	134,631	+6.663%
2022-09-30	9.8310	9.8310	9.8310	9.8310	-0.193%	337	+6.652%
2022-09-29	9.8600	9.8600	9.8300	9.8500	0.000%	188,617	+6.447%
2022-09-28	9.8400	9.8550	9.8400	9.8500	+0.102%	84,421	+6.447%
2022-09-27	9.8300	9.8500	9.8300	9.8400	0.000%	238,316	+6.555%
2022-09-26	9.8300	9.8500	9.8300	9.8400	+0.051%	824,488	+6.555%
2022-09-23	9.8500	9.8500	9.8300	9.8350	-0.051%	15,026	+6.609%
2022-09-22	9.8400	9.8500	9.8200	9.8400	0.000%	116,382	+6.555%
2022-09-21	9.8400	9.8500	9.8400	9.8400	0.000%	37,598	+6.555%
2022-09-20	9.8200	9.8400	9.8200	9.8400	+0.102%	1,644,328	+6.555%
2022-09-19	9.8320	9.8320	9.8300	9.8300	0.000%	5,358	+6.663%
2022-09-16	9.8230	9.8364	9.8230	9.8300	0.000%	5,023	+6.663%
2022-09-15	9.8300	9.8300	9.8300	9.8300	+0.051%	69,324	+6.663%
2022-09-14	9.8200	9.8300	9.8200	9.8250	+0.051%	14,656	+6.718%
2022-09-13	9.8100	9.8300	9.8100	9.8200	-0.051%	41,918	+6.772%
2022-09-12	9.8200	9.8300	9.8150	9.8250	0.000%	134,310	+6.718%
2022-09-09	9.8200	9.8500	9.8200	9.8250	+0.051%	130,161	+6.718%
2022-09-08	9.8200	9.8250	9.8150	9.8200	0.000%	36,231	+6.772%
2022-09-07	9.8050	9.8300	9.8050	9.8200	+0.204%	40,816	+6.772%
2022-09-06	9.7900	9.8200	9.7900	9.8000	-0.102%	165,124	+6.990%
2022-09-02	9.8200	9.8200	9.8050	9.8100	-0.102%	117,423	+6.881%
2022-09-01	9.8800	9.8800	9.8200	9.8200	-0.305%	61,983	+6.772%
2022-08-31	9.8450	9.8500	9.8450	9.8500	+0.102%	4,675	+6.447%
2022-08-30	9.8450	9.8450	9.8400	9.8400	+0.051%	1,038	+6.555%
2022-08-29	9.8400	9.8650	9.8300	9.8350	-0.051%	4,036	+6.609%
2022-08-26	9.8450	9.8450	9.8400	9.8400	-0.203%	5,151	+6.555%
2022-08-25	9.8400	9.8650	9.8400	9.8600	0.000%	1,977	+6.339%
2022-08-24	9.8400	9.8650	9.8400	9.8600	0.000%	233,562	+6.339%
2022-08-23	9.8300	9.8600	9.8300	9.8600	+0.102%	63,178	+6.339%
2022-08-22	9.8300	9.8500	9.8300	9.8500	+0.203%	632	+6.447%
2022-08-19	9.8300	9.8500	9.8200	9.8300	-0.102%	137,019	+6.663%
2022-08-18	9.8339	9.8400	9.8339	9.8400	-0.102%	1,543	+6.555%
2022-08-17	9.8400	9.8500	9.8400	9.8500	-0.051%	1,507	+6.447%
2022-08-16	9.8500	9.8550	9.8500	9.8550	+0.051%	7,169	+6.393%
2022-08-15	9.8400	9.8700	9.8400	9.8500	-0.101%	4,270	+6.447%
2022-08-12	9.8600	9.8600	9.8600	9.8600	-0.202%	401	+6.339%
2022-08-11	9.8500	9.8800	9.8500	9.8800	+0.305%	157,002	+6.123%
2022-08-10	9.8600	9.8700	9.8300	9.8500	+0.102%	233,587	+6.447%
2022-08-09	9.8300	9.8500	9.8200	9.8400	+0.204%	86,352	+6.555%
2022-08-08	9.8600	9.8700	9.8200	9.8200	-0.203%	11,617	+6.772%
2022-08-05	9.8300	9.8650	9.8300	9.8400	+0.102%	41,731	+6.555%
2022-08-04	9.8700	9.8700	9.8200	9.8300	-0.102%	45,925	+6.663%
2022-08-03	9.8200	9.8500	9.8200	9.8400	0.000%	79,652	+6.555%
2022-08-02	9.8200	9.8400	9.8200	9.8400	-0.102%	100,795	+6.555%
2022-08-01	9.8500	9.8600	9.8400	9.8500	+0.102%	234,677	+6.447%
2022-07-29	9.8200	9.8400	9.8200	9.8400	+0.102%	627,259	+6.555%
2022-07-28	9.8300	9.8300	9.8250	9.8300	0.000%	688,406	+6.663%
2022-07-27	9.8400	9.8500	9.8300	9.8300	0.000%	123,258	+6.663%
2022-07-26	9.8500	9.8500	9.8300	9.8300	-0.102%	10,737	+6.663%
2022-07-25	9.8400	9.8400	9.8300	9.8400	+0.102%	75,869	+6.555%
2022-07-22	9.8200	9.8300	9.8200	9.8300	+0.102%	2,312	+6.663%
2022-07-21	9.8100	9.8250	9.8100	9.8200	+0.102%	128,191	+6.772%
2022-07-20	9.8200	9.8200	9.8000	9.8100	-0.102%	33,253	+6.881%
2022-07-19	9.8200	9.8200	9.8000	9.8200	+0.204%	389,522	+6.772%
2022-07-18	9.7700	9.8050	9.7700	9.8000	0.000%	224,988	+6.990%
2022-07-15	9.8000	9.8050	9.7900	9.8000	+0.097%	436,691	+6.990%
2022-07-14	9.8100	9.8200	9.7800	9.7905	-0.046%	233,502	+7.094%
2022-07-13	9.7900	9.7950	9.7900	9.7950	0.000%	1,329,919	+7.044%
2022-07-12	9.8100	9.8150	9.7950	9.7950	-0.153%	1,926,355	+7.044%
2022-07-11	9.8100	9.8100	9.8100	9.8100	+0.204%	154	+6.881%
2022-07-08	9.8000	9.8000	9.7900	9.7900	0.000%	400,112	+7.099%
2022-07-07	9.8200	9.8200	9.7900	9.7900	0.000%	930	+7.099%
2022-07-06	9.7900	9.7900	9.7900	9.7900	-0.102%	134	+7.099%
2022-07-05	9.7900	9.8002	9.7900	9.8000	+0.102%	552,331	+6.990%
2022-07-01	9.8100	9.8100	9.7900	9.7900	0.000%	9,079	+7.099%
2022-06-30	9.7900	9.7950	9.7900	9.7900	-0.015%	14,799	+7.099%
2022-06-29	9.7950	9.7950	9.7915	9.7915	+0.014%	2,635	+7.083%
2022-06-28	9.7800	9.7901	9.7800	9.7901	+0.001%	18,040	+7.098%
2022-06-27	9.7800	9.7900	9.7800	9.7900	0.000%	2,332	+7.099%
2022-06-24	9.7800	9.7900	9.7800	9.7900	0.000%	5,795	+7.099%
2022-06-23	9.7900	9.7900	9.7700	9.7900	0.000%	656,789	+7.099%
2022-06-22	9.7900	9.7900	9.7900	9.7900	+0.102%	23,717	+7.099%
2022-06-21	9.7700	9.7800	9.7700	9.7800	-0.102%	4,584	+7.209%
2022-06-17	9.7700	9.8000	9.7700	9.7900	+0.102%	34,883	+7.099%
2022-06-16	9.7700	9.7900	9.7700	9.7800	-0.204%	13,462	+7.209%
2022-06-15	9.7800	9.8000	9.7800	9.8000	+0.204%	6,370	+6.990%
2022-06-14	9.7900	9.7900	9.7750	9.7800	-0.107%	75,936	+7.209%
2022-06-13	9.7950	9.8000	9.7800	9.7905	-0.199%	34,419	+7.094%
2022-06-10	9.8100	9.8200	9.8000	9.8100	+0.099%	240,253	+6.881%
2022-06-09	9.8000	9.8050	9.8000	9.8003	+0.003%	18,682	+6.987%
2022-06-08	9.7700	9.8000	9.7700	9.8000	+0.153%	63,096	+6.990%
2022-06-07	9.7800	9.8000	9.7800	9.7850	+0.051%	252,977	+7.154%

.dark-mode .WjPnhC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WjPnhC{ color: #333333; background-color: white; border: 2px solid #333333; }CCVIChurchill Capital Corp VIstock NYSE

CCVI
Churchill Capital Corp VI
stock NYSE