Churchill Capital Corp IV Class A Common Stockのデータ

Churchill Capital Corp IV Class A Common Stockの基本情報

名前 Churchill Capital Corp IV Class A Common Stock
ティッカー CCIV
国 United States
上場年 2020.0
セクター Finance

Churchill Capital Corp IV Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.0 36.52 38.27 52.7 96169900.0 52.7
2021-02-12 41.37 33.51 35.04 39.98 69175900.0 39.98
2021-02-11 33.16 31.2 32.25 31.5 26350000.0 31.5
2021-02-10 34.49 30.0 32.0 32.87 33355500.0 32.87
2021-02-09 33.69 30.22 31.7 33.31 28973300.0 33.31
2021-02-08 34.98 30.3 34.17 32.88 35490100.0 32.88
2021-02-05 36.0 30.7 30.9 34.65 66665300.0 34.65
2021-02-04 31.45 26.13 29.0 30.22 44528600.0 30.22
2021-02-03 34.5 27.58 32.35 29.49 85281200.0 29.49
2021-02-02 35.18 26.46 27.98 32.14 100196700.0 32.14
2021-02-01 25.97 22.73 23.64 25.2 43231900.0 25.2
2021-01-29 24.35 21.21 21.7 22.88 34280400.0 22.88
2021-01-28 22.88 20.01 21.34 22.33 33334100.0 22.33
2021-01-27 23.33 20.45 21.29 21.15 44960800.0 21.15
2021-01-26 24.66 22.37 24.37 24.44 41562200.0 24.44
2021-01-25 27.3 18.55 26.77 24.95 117369700.0 24.95
2021-01-22 22.67 18.0 18.49 22.35 94164500.0 22.35
2021-01-21 18.25 17.11 18.09 17.81 23590500.0 17.81
2021-01-20 18.73 17.8 18.35 18.06 27627700.0 18.06
2021-01-19 18.69 17.5 18.05 17.9 68336400.0 17.9
2021-01-15 21.0 16.2 17.81 18.36 184854200.0 18.36
2021-01-14 20.14 16.1 18.71 17.36 140983000.0 17.36
2021-01-13 17.12 14.5 15.1 16.72 94091500.0 16.72
2021-01-12 15.63 13.0 14.99 14.15 112100500.0 14.15
2021-01-11 14.0 10.03 10.05 13.2 108167500.0 13.2
2021-01-08 10.05 10.02 10.05 10.03 738200.0 10.03
2021-01-07 10.04 10.0 10.0 10.03 1075500.0 10.03
2021-01-06 10.02 10.0 10.0 10.01 636600.0 10.01
2021-01-05 10.04 10.0 10.04 10.02 685700.0 10.02
2021-01-04 10.08 10.02 10.03 10.04 1172700.0 10.04
2020-12-31 10.07 10.01 10.07 10.01 1264100.0 10.01
2020-12-30 10.08 10.02 10.04 10.07 3152700.0 10.07
2020-12-29 10.11 10.03 10.1 10.06 1784600.0 10.06
2020-12-28 10.18 10.04 10.11 10.08 4067900.0 10.08
2020-12-24 10.1 10.01 10.08 10.04 2093000.0 10.04
2020-12-23 10.03 9.99 10.03 10.03 2353700.0 10.03
2020-12-22 10.03 9.97 10.03 10.0 748300.0 10.0
2020-12-21 10.0 9.96 9.98 9.97 532800.0 9.97
2020-12-18 9.98 9.95 9.98 9.96 869000.0 9.96
2020-12-17 10.0 9.94 9.98 9.97 1483600.0 9.97
2020-12-16 10.0 9.94 9.95 9.94 1191600.0 9.94
2020-12-15 10.03 9.9 9.97 9.97 1162400.0 9.97
2020-12-14 9.98 9.94 9.96 9.98 1982500.0 9.98
2020-12-11 9.96 9.91 9.96 9.94 900000.0 9.94
2020-12-10 9.93 9.88 9.93 9.91 7606800.0 9.91
2020-12-09 9.97 9.84 9.89 9.92 3394300.0 9.92
2020-12-08 9.98 9.83 9.94 9.86 2296400.0 9.86
2020-12-07 9.98 9.87 9.88 9.94 2085300.0 9.94
2020-12-04 9.89 9.86 9.88 9.88 405400.0 9.88
2020-12-03 9.88 9.86 9.88 9.87 513200.0 9.87
2020-12-02 9.89 9.84 9.88 9.87 1441000.0 9.87
2020-12-01 9.88 9.82 9.87 9.88 1394300.0 9.88
2020-11-30 9.9 9.83 9.88 9.88 1623700.0 9.88
2020-11-27 9.85 9.77 9.8 9.83 416200.0 9.83
2020-11-25 9.77 9.7 9.76 9.76 1332400.0 9.76
2020-11-24 9.78 9.7 9.78 9.76 52500.0 9.76
2020-11-23 9.79 9.71 9.79 9.75 134000.0 9.75
2020-11-20 9.73 9.69 9.71 9.71 995900.0 9.71
2020-11-19 9.8 9.7 9.75 9.72 44500.0 9.72
2020-11-18 9.74 9.67 9.74 9.74 301700.0 9.74
2020-11-17 9.72 9.69 9.72 9.71 46000.0 9.71
2020-11-16 9.73 9.69 9.7 9.7 151300.0 9.7
2020-11-13 9.74 9.69 9.74 9.69 754800.0 9.69
2020-11-12 9.72 9.67 9.67 9.7 1501900.0 9.7
2020-11-11 9.74 9.66 9.69 9.68 724500.0 9.68
2020-11-10 9.8 9.66 9.66 9.7 714700.0 9.7
2020-11-09 9.73 9.66 9.7 9.67 163200.0 9.67
2020-11-06 9.79 9.72 9.79 9.72 1444000.0 9.72
2020-11-05 9.78 9.73 9.76 9.77 1534200.0 9.77
2020-11-04 9.73 9.68 9.7 9.69 509800.0 9.69
2020-11-03 9.7 9.62 9.63 9.69 189800.0 9.69
2020-11-02 9.64 9.6 9.63 9.63 716700.0 9.63
2020-10-30 9.69 9.6 9.65 9.63 1154300.0 9.63
2020-10-29 9.7 9.62 9.66 9.65 1652800.0 9.65
2020-10-28 9.74 9.63 9.74 9.65 1571400.0 9.65
2020-10-27 9.7 9.64 9.65 9.65 304100.0 9.65
2020-10-26 9.66 9.64 9.65 9.65 2394800.0 9.65
2020-10-23 9.7 9.63 9.65 9.63 2067600.0 9.63
2020-10-22 9.67 9.63 9.66 9.65 1441900.0 9.65
2020-10-21 9.73 9.65 9.73 9.66 292100.0 9.66
2020-10-20 9.74 9.67 9.71 9.67 77900.0 9.67
2020-10-19 9.73 9.68 9.71 9.68 348400.0 9.68
2020-10-16 9.7 9.67 9.69 9.68 304800.0 9.68
2020-10-15 9.72 9.65 9.67 9.68 348000.0 9.68
2020-10-14 9.77 9.68 9.75 9.68 2177900.0 9.68
2020-10-13 9.85 9.67 9.85 9.7 1623900.0 9.7
2020-10-12 9.82 9.73 9.82 9.73 172300.0 9.73
2020-10-09 9.77 9.72 9.76 9.75 2401500.0 9.75
2020-10-08 9.75 9.7 9.7 9.72 550300.0 9.72
2020-10-07 9.75 9.67 9.72 9.71 1325300.0 9.71
2020-10-06 9.75 9.67 9.74 9.68 1902400.0 9.68
2020-10-05 9.8 9.69 9.8 9.71 3147800.0 9.71
2020-10-02 9.8 9.73 9.73 9.74 3925600.0 9.74
2020-10-01 9.85 9.74 9.85 9.76 1068100.0 9.76
2020-09-30 9.85 9.77 9.85 9.78 544000.0 9.78
2020-09-29 9.88 9.76 9.88 9.78 188600.0 9.78
2020-09-28 9.94 9.83 9.9 9.83 72300.0 9.83
2020-09-25 9.85 9.77 9.77 9.81 692500.0 9.81
2020-09-24 9.85 9.75 9.85 9.77 605500.0 9.77
2020-09-23 9.9 9.79 9.9 9.85 192600.0 9.85
2020-09-22 9.96 9.85 9.96 9.88 1280800.0 9.88
2020-09-21 9.96 9.86 9.9 9.86 762800.0 9.86
2020-09-18 10.25 9.82 10.25 9.89 564300.0 9.89