Dark

CCXX
Churchill Capital Corp III Class A Common Stock
stock NYSE

Inactive

Oct 8, 2020

9.84USD-4.000%(-0.41)4,855,195

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
2020-10-08	10.1700	10.2500	9.7700	9.8400	-4.000%	4,855,195	0.000%
2020-10-07	10.2700	10.4500	10.1300	10.2500	+1.385%	1,786,301	-4.000%
2020-10-06	10.3400	10.5500	10.0300	10.1100	-2.319%	4,228,326	-2.671%
2020-10-05	9.9900	10.4900	8.9900	10.3500	+4.545%	8,481,690	-4.928%
2020-10-02	10.1000	10.1082	9.8700	9.9000	-2.174%	5,127,551	-0.606%
2020-10-01	10.2200	10.3500	10.0000	10.1200	-1.268%	4,370,622	-2.767%
2020-09-30	10.5900	10.6100	10.2000	10.2500	-1.820%	4,936,536	-4.000%
2020-09-29	10.9500	10.9500	10.4200	10.4400	-4.220%	2,092,058	-5.747%
2020-09-28	11.0000	11.0050	10.8800	10.9000	+1.019%	1,989,714	-9.725%
2020-09-25	10.9400	10.9900	10.7800	10.7900	+0.279%	2,664,070	-8.804%
2020-09-24	10.7300	11.1000	10.4900	10.7600	-2.093%	1,499,758	-8.550%
2020-09-23	11.3900	11.4800	10.9300	10.9900	-2.484%	1,417,163	-10.464%
2020-09-22	11.4000	11.4800	11.2000	11.2700	-0.705%	1,606,940	-12.689%
2020-09-21	11.5000	11.5400	11.1900	11.3500	+0.710%	2,866,496	-13.304%
2020-09-18	11.3700	11.5500	11.2200	11.2700	+0.986%	2,355,091	-12.689%
2020-09-17	11.3000	11.3000	11.1500	11.1600	0.000%	1,691,886	-11.828%
2020-09-16	11.2500	11.3000	11.1500	11.1600	+0.180%	909,862	-11.828%
2020-09-15	11.2200	11.2600	11.0500	11.1400	+0.451%	1,306,119	-11.670%
2020-09-14	11.3000	11.3000	11.0500	11.0900	+1.837%	1,743,422	-11.271%
2020-09-11	11.3400	11.3700	10.8300	10.8900	-0.548%	611,695	-9.642%
2020-09-10	11.1000	11.2200	10.9500	10.9500	-0.725%	434,393	-10.137%
2020-09-09	10.9700	11.0500	10.8700	11.0300	+2.130%	526,172	-10.789%
2020-09-08	11.1000	11.1000	10.8000	10.8000	-1.818%	484,842	-8.889%
2020-09-04	11.1800	11.2200	10.8400	11.0000	-0.722%	754,417	-10.545%
2020-09-03	11.3500	11.4100	11.0000	11.0800	-3.231%	1,914,396	-11.191%
2020-09-02	11.5000	11.8000	11.4200	11.4500	+0.087%	905,552	-14.061%
2020-09-01	11.4000	11.6000	11.4000	11.4400	-0.694%	1,131,580	-13.986%
2020-08-31	11.7800	11.7900	11.4700	11.5200	+0.524%	999,061	-14.583%
2020-08-28	11.3100	11.5000	11.2414	11.4600	+1.058%	1,184,883	-14.136%
2020-08-27	11.5500	11.5500	11.2200	11.3400	-0.961%	1,151,487	-13.228%
2020-08-26	11.6100	11.6500	11.1500	11.4500	-0.435%	746,339	-14.061%
2020-08-25	11.4100	11.5200	11.3300	11.5000	+0.877%	3,329,822	-14.435%
2020-08-24	11.0600	11.4175	11.0600	11.4000	+0.529%	3,499,517	-13.684%
2020-08-21	10.7400	11.3700	10.7400	11.3400	+4.037%	6,073,570	-13.228%
2020-08-20	10.4200	10.9200	10.4000	10.9000	+4.607%	5,332,120	-9.725%
2020-08-19	10.6100	10.7050	10.3500	10.4200	-2.617%	1,687,739	-5.566%
2020-08-18	10.7400	10.9000	10.6100	10.7000	-0.926%	2,258,283	-8.037%
2020-08-17	10.5900	10.9600	10.5500	10.8000	0.000%	1,974,133	-8.889%
2020-08-14	10.6000	10.9000	10.6000	10.8000	+0.465%	881,752	-8.889%
2020-08-13	10.6000	10.7600	10.5000	10.7500	+0.561%	1,253,284	-8.465%
2020-08-12	10.6000	10.9000	10.5800	10.6900	-0.558%	1,813,185	-7.951%
2020-08-11	10.9300	10.9300	10.6500	10.7500	-1.557%	1,585,959	-8.465%
2020-08-10	10.7300	10.9400	10.6650	10.9200	+0.552%	1,528,144	-9.890%
2020-08-07	10.7000	10.8800	10.3200	10.8600	+0.277%	4,761,347	-9.392%
2020-08-06	10.2000	10.8500	10.1600	10.8300	+5.762%	3,962,549	-9.141%
2020-08-05	10.4600	10.5000	10.1900	10.2400	-2.197%	1,963,168	-3.906%
2020-08-04	10.2600	10.4700	10.1900	10.4700	+2.146%	1,562,511	-6.017%
2020-08-03	10.3000	10.5000	10.2000	10.2500	-1.062%	1,136,273	-4.000%
2020-07-31	10.5500	10.6900	10.2700	10.3600	-2.264%	1,295,188	-5.019%
2020-07-30	10.8500	10.9800	10.5200	10.6000	-3.285%	2,218,238	-7.170%
2020-07-29	10.9600	11.0500	10.6000	10.9600	+0.183%	907,909	-10.219%
2020-07-28	11.2500	11.2900	10.9100	10.9400	-3.100%	1,398,226	-10.055%
2020-07-27	11.0000	11.4400	10.9500	11.2900	+2.823%	3,267,450	-12.843%
2020-07-24	11.0000	11.2000	10.8500	10.9800	0.000%	1,018,725	-10.383%
2020-07-23	11.1200	11.3199	10.9100	10.9800	-0.882%	1,281,086	-10.383%
2020-07-22	11.5500	11.7400	10.9100	11.0777	-2.827%	1,736,401	-11.173%
2020-07-21	11.6700	11.8000	11.1400	11.4000	-2.314%	1,591,970	-13.684%
2020-07-20	11.9400	12.0000	11.4000	11.6700	-2.506%	1,592,313	-15.681%
2020-07-17	11.7500	12.2700	11.7500	11.9700	+1.441%	10,241,239	-17.794%
2020-07-16	11.2300	11.8900	11.2300	11.8000	+3.965%	8,346,942	-16.610%
2020-07-15	11.0000	11.4900	11.0000	11.3500	+1.885%	9,386,292	-13.304%
2020-07-14	11.2000	11.3400	10.7250	11.1400	-0.624%	5,338,440	-11.670%
2020-07-13	12.7600	12.9300	11.0000	11.2100	+3.700%	23,899,913	-12.221%
2020-07-10	10.7000	10.8500	10.6160	10.8100	+1.502%	153,647	-8.973%
2020-07-09	10.6500	10.7000	10.5000	10.6500	+0.188%	193,821	-7.606%
2020-07-08	10.5800	10.6500	10.5400	10.6300	-0.375%	177,093	-7.432%
2020-07-07	10.6000	10.7900	10.5400	10.6700	-0.744%	214,244	-7.779%
2020-07-06	10.7000	10.8800	10.6000	10.7500	-1.647%	269,926	-8.465%
2020-07-02	10.9000	11.0500	10.8100	10.9300	+1.110%	597,086	-9.973%
2020-07-01	11.0000	11.0000	10.7100	10.8100	+0.185%	230,680	-8.973%
2020-06-30	10.4500	11.7000	10.4000	10.7900	+3.750%	3,170,449	-8.804%
2020-06-29	10.3500	10.4200	10.2600	10.4000	+1.266%	134,937	-5.385%
2020-06-26	10.4400	10.4400	10.2700	10.2700	-1.060%	604,448	-4.187%
2020-06-25	10.3600	10.4055	10.3000	10.3800	+0.290%	62,969	-5.202%
2020-06-24	10.4400	10.4400	10.2900	10.3500	-0.836%	75,404	-4.928%
2020-06-23	10.3300	10.5000	10.2500	10.4373	+1.827%	478,891	-5.723%
2020-06-22	10.4000	10.4000	10.2500	10.2500	0.000%	176,711	-4.000%
2020-06-19	10.5300	10.5300	10.2000	10.2500	0.000%	157,628	-4.000%
2020-06-18	10.3100	10.3100	10.1700	10.2500	-0.097%	73,037	-4.000%
2020-06-17	10.2900	10.3000	10.1701	10.2600	+0.687%	177,783	-4.094%
2020-06-16	10.1600	10.2300	10.0700	10.1900	+0.991%	51,626	-3.435%
2020-06-15	10.1600	10.2799	9.9100	10.0900	-0.099%	149,608	-2.478%
2020-06-12	10.2800	10.3000	10.0600	10.1000	-0.980%	104,363	-2.574%
2020-06-11	10.2000	10.4200	10.2000	10.2000	-1.163%	62,028	-3.529%
2020-06-10	10.2900	10.4500	10.1900	10.3200	+0.292%	253,779	-4.651%
2020-06-09	10.2600	10.3000	10.2600	10.2900	+0.292%	64,161	-4.373%
2020-06-08	10.2500	10.3000	10.1400	10.2600	+0.098%	21,534	-4.094%
2020-06-05	10.1900	10.2500	10.1174	10.2500	+0.589%	620,049	-4.000%
2020-06-04	10.2400	10.2400	10.0601	10.1900	0.000%	419,629	-3.435%
2020-06-03	10.2200	10.2300	10.0421	10.1900	-0.098%	22,171	-3.435%
2020-06-02	10.3000	10.3000	10.1350	10.2000	-0.293%	23,782	-3.529%
2020-06-01	10.2500	10.2500	10.0300	10.2300	-0.195%	39,736	-3.812%
2020-05-29	10.1700	10.3600	10.1500	10.2500	+0.490%	154,296	-4.000%
2020-05-28	10.1100	10.2000	10.1000	10.2000	+0.592%	21,643	-3.529%
2020-05-27	10.1500	10.2000	10.0780	10.1400	+0.396%	55,197	-2.959%
2020-05-26	10.1400	10.1799	10.0500	10.1000	0.000%	16,449	-2.574%
2020-05-22	10.1000	10.1000	10.0998	10.1000	0.000%	2,390	-2.574%
2020-05-21	10.0760	10.1200	10.0760	10.1000	0.000%	10,854	-2.574%
2020-05-20	10.0500	10.2400	10.0500	10.1000	+0.099%	524,874	-2.574%
2020-05-19	10.0650	10.1000	10.0650	10.0900	+0.199%	702,529	-2.478%
2020-05-18	10.0500	10.0700	10.0500	10.0700	+0.299%	1,304	-2.284%
2020-05-15	10.0900	10.1000	10.0400	10.0400	-0.496%	12,504	-1.992%
2020-05-14	10.0900	10.1500	10.0500	10.0900	+0.699%	426,159	-2.478%
2020-05-13	10.1000	10.2400	10.0200	10.0200	-1.765%	379,902	-1.796%
2020-05-12	10.3970	10.3970	10.0000	10.2000	+2.307%	399,639	-3.529%
2020-05-11	9.9300	9.9700	9.9200	9.9700	+0.504%	224,800	-1.304%
2020-05-08	9.8750	10.2500	9.8502	9.9200	+0.609%	306,400	-0.806%
2020-05-06	9.8500	9.8600	9.8500	9.8600	-0.303%	407,400	-0.203%
2020-05-04	9.7000	9.9000	9.7000	9.8900	0.000%	960,710	-0.506%
2020-05-01	9.9000	9.9000	9.8900	9.8900	-0.602%	251,780	-0.506%
2020-04-30	9.9499	9.9499	9.9499	9.9499	0.000%	1,092	-1.105%
2020-04-29	9.9500	9.9500	9.9498	9.9499	+0.100%	2,211	-1.105%
2020-04-28	9.9400	9.9400	9.9400	9.9400	-0.101%	1,102,995	-1.006%
2020-04-27	9.9500	9.9500	9.9500	9.9500	+1.118%	3,000	-1.106%
2020-04-24	9.7500	9.8500	9.7500	9.8400	+0.204%	250,576	0.000%
2020-04-23	9.8499	9.8500	9.8000	9.8200	-0.305%	8,660	+0.204%
2020-04-22	9.8500	9.8500	9.8500	9.8500	+0.510%	101	-0.102%
2020-04-20	9.7500	9.8000	9.7500	9.8000	+0.307%	602	+0.408%
2020-04-17	9.8100	9.8100	9.7700	9.7700	+0.102%	784,500	+0.716%
2020-04-16	9.7600	9.7800	9.7000	9.7600	-0.204%	260,805	+0.820%
2020-04-15	9.8000	9.8000	9.7800	9.7800	-0.306%	102,017	+0.613%
2020-04-14	9.8500	9.9000	9.7900	9.8100	+0.102%	1,281,140	+0.306%
2020-04-08	9.7500	9.8100	9.7500	9.8000	+0.513%	72,850	+0.408%
2020-04-07	9.7500	9.7500	9.7311	9.7500	+0.309%	4,245	+0.923%
2020-04-03	9.6600	9.7200	9.6600	9.7200	0.000%	25,100	+1.235%

.dark-mode .PQdd89{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PQdd89{ color: #333333; background-color: white; border: 2px solid #333333; }CCXXChurchill Capital Corp III Class A Common Stockstock NYSE

CCXX
Churchill Capital Corp III Class A Common Stock
stock NYSE