CHP Merger Corp. Class A Common Stockのデータ

CHP Merger Corp. Class A Common Stockの基本情報

名前 CHP Merger Corp. Class A Common Stock
ティッカー CHPM
国 United States
上場年 2020.0
セクター Finance

CHP Merger Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.73 10.6 10.65 10.65 16400.0 10.65
2021-02-12 10.68 10.65 10.66 10.68 102900.0 10.68
2021-02-11 10.78 10.6 10.6 10.71 54800.0 10.71
2021-02-10 10.71 10.43 10.43 10.65 288100.0 10.65
2021-02-09 10.48 10.41 10.42 10.43 15500.0 10.43
2021-02-08 10.57 10.4 10.57 10.41 79700.0 10.41
2021-02-05 10.51 10.42 10.44 10.48 45700.0 10.48
2021-02-04 10.43 10.4 10.41 10.41 53500.0 10.41
2021-02-03 10.58 10.41 10.51 10.45 53200.0 10.45
2021-02-02 10.54 10.41 10.42 10.41 50300.0 10.41
2021-02-01 10.45 10.34 10.4 10.38 15700.0 10.38
2021-01-29 10.56 10.36 10.36 10.38 66300.0 10.38
2021-01-28 10.56 10.33 10.4 10.35 148800.0 10.35
2021-01-27 10.45 10.35 10.4 10.35 158900.0 10.35
2021-01-26 10.55 10.36 10.41 10.37 100600.0 10.37
2021-01-25 10.6 10.38 10.5 10.38 33800.0 10.38
2021-01-22 10.58 10.4 10.49 10.44 20400.0 10.44
2021-01-21 10.59 10.36 10.4 10.55 83700.0 10.55
2021-01-20 10.43 10.35 10.4 10.39 173100.0 10.39
2021-01-19 10.54 10.35 10.54 10.36 200400.0 10.36
2021-01-15 10.55 10.45 10.55 10.46 26100.0 10.46
2021-01-14 10.59 10.44 10.54 10.47 55300.0 10.47
2021-01-13 10.57 10.41 10.57 10.49 21800.0 10.49
2021-01-12 10.52 10.38 10.39 10.45 89900.0 10.45
2021-01-11 10.45 10.38 10.44 10.38 114200.0 10.38
2021-01-08 10.47 10.35 10.36 10.47 12500.0 10.47
2021-01-07 10.5 10.28 10.28 10.34 19400.0 10.34
2021-01-06 10.47 10.3 10.44 10.45 7900.0 10.45
2021-01-05 10.45 10.21 10.21 10.41 1500.0 10.41
2021-01-04 10.32 10.25 10.28 10.3 173200.0 10.3
2020-12-31 10.32 10.25 10.25 10.26 85100.0 10.26
2020-12-30 10.35 10.25 10.25 10.31 73300.0 10.31
2020-12-29 10.41 10.29 10.35 10.29 46800.0 10.29
2020-12-28 10.5 10.42 10.48 10.45 4900.0 10.45
2020-12-24 10.45 10.38 10.38 10.4 80000.0 10.4
2020-12-23 10.48 10.31 10.31 10.45 6600.0 10.45
2020-12-22 10.41 10.3 10.34 10.4 155700.0 10.4
2020-12-21 10.36 10.28 10.32 10.35 15000.0 10.35
2020-12-18 10.38 10.28 10.38 10.35 443000.0 10.35
2020-12-17 10.28 10.28 10.28 10.28 250100.0 10.28
2020-12-16 10.37 10.34 10.35 10.34 4100.0 10.34
2020-12-15 10.37 10.25 10.35 10.37 5100.0 10.37
2020-12-14 10.44 10.25 10.44 10.25 3900.0 10.25
2020-12-11 10.29 10.25 10.26 10.29 332100.0 10.29
2020-12-10 10.35 10.22 10.34 10.25 34300.0 10.25
2020-12-09 10.47 10.23 10.42 10.34 13700.0 10.34
2020-12-08 10.75 10.22 10.22 10.45 475500.0 10.45
2020-12-07 10.31 10.05 10.1 10.28 117500.0 10.28
2020-12-04 10.05 10.02 10.04 10.05 3100.0 10.05
2020-12-03 10.15 10.03 10.15 10.1 120000.0 10.1
2020-12-02 10.15 10.15 10.15 10.15 100.0 10.15
2020-12-01 10.17 10.06 10.17 10.14 81400.0 10.14
2020-11-30 10.34 10.2 10.3 10.2 2000.0 10.2
2020-11-27 10.24 10.11 10.11 10.24 31100.0 10.24
2020-11-25 10.1 10.07 10.07 10.1 91000.0 10.1
2020-11-24 10.15 10.13 10.13 10.14 14100.0 10.14
2020-11-23 10.12 10.08 10.08 10.12 400.0 10.12
2020-11-20 10.0 10.0 10.0 10.0 10300.0 10.0
2020-11-19 10.0 9.93 9.93 10.0 800.0 10.0
2020-11-18 9.96 9.96 9.96 9.96 0.0 9.96
2020-11-17 9.96 9.96 9.96 9.96 0.0 9.96
2020-11-16 10.18 9.92 10.03 9.96 430600.0 9.96
2020-11-13 10.05 9.95 10.05 10.04 700.0 10.04
2020-11-12 9.96 9.96 9.96 9.96 0.0 9.96
2020-11-11 9.96 9.96 9.96 9.96 100.0 9.96
2020-11-10 9.95 9.92 9.92 9.95 600.0 9.95
2020-11-09 10.0 9.85 10.0 9.86 209300.0 9.86
2020-11-06 9.96 9.96 9.96 9.96 201100.0 9.96
2020-11-05 10.06 9.96 10.02 9.96 7600.0 9.96
2020-11-04 10.08 10.0 10.03 10.0 3400.0 10.0
2020-11-03 10.18 10.0 10.02 10.18 1400.0 10.18
2020-11-02 10.16 9.99 10.16 10.0 4900.0 10.0
2020-10-30 10.2 9.83 10.08 10.2 50000.0 10.2
2020-10-29 10.03 10.03 10.03 10.03 0.0 10.03
2020-10-28 10.03 9.97 9.97 10.03 700.0 10.03
2020-10-27 9.97 9.97 9.97 9.97 0.0 9.97
2020-10-26 10.02 9.97 10.02 9.97 50700.0 9.97
2020-10-23 10.0 10.0 10.0 10.0 500600.0 10.0
2020-10-22 10.02 10.02 10.02 10.02 7500.0 10.02
2020-10-21 10.08 10.0 10.01 10.04 1600.0 10.04
2020-10-20 10.17 10.1 10.11 10.17 1000.0 10.17
2020-10-19 10.05 10.05 10.05 10.05 1102100.0 10.05
2020-10-16 10.05 10.05 10.05 10.05 400.0 10.05
2020-10-15 10.0 10.0 10.0 10.0 100.0 10.0
2020-10-14 10.16 10.16 10.16 10.16 0.0 10.16
2020-10-13 10.16 10.16 10.16 10.16 100.0 10.16
2020-10-12 10.09 10.0 10.01 10.0 4100.0 10.0
2020-10-09 10.1 10.02 10.1 10.02 5900.0 10.02
2020-10-08 10.09 10.04 10.04 10.09 13800.0 10.09
2020-10-07 10.15 10.02 10.15 10.02 68300.0 10.02
2020-10-06 10.1 10.05 10.05 10.05 151700.0 10.05
2020-10-05 10.13 10.0 10.05 10.05 781500.0 10.05
2020-10-02 10.11 10.05 10.06 10.06 402000.0 10.06
2020-10-01 10.21 10.07 10.19 10.15 33300.0 10.15
2020-09-30 10.84 10.16 10.16 10.19 31600.0 10.19
2020-09-29 10.25 10.1 10.15 10.1 653000.0 10.1
2020-09-28 10.09 10.09 10.09 10.09 300.0 10.09
2020-09-25 10.23 10.07 10.07 10.09 1700.0 10.09
2020-09-24 10.07 9.97 10.01 10.05 510100.0 10.05
2020-09-23 10.08 10.05 10.08 10.07 35300.0 10.07
2020-09-22 10.09 10.0 10.01 10.08 5300.0 10.08
2020-09-21 10.18 10.15 10.18 10.15 3400.0 10.15
2020-09-18 10.3 10.18 10.19 10.26 97000.0 10.26
2020-09-17 10.17 10.09 10.15 10.09 15100.0 10.09
2020-09-16 10.24 10.08 10.09 10.15 1500.0 10.15
2020-09-15 10.18 10.1 10.1 10.1 800.0 10.1
2020-09-14 10.07 10.05 10.06 10.07 104700.0 10.07
2020-09-11 10.24 10.05 10.11 10.14 332200.0 10.14
2020-09-10 10.1 10.09 10.09 10.09 1800.0 10.09
2020-09-09 10.15 10.07 10.07 10.15 500.0 10.15
2020-09-08 10.06 10.06 10.06 10.06 4300.0 10.06
2020-09-04 10.18 10.17 10.18 10.17 400.0 10.17
2020-09-03 10.17 10.1 10.1 10.17 47900.0 10.17
2020-09-02 10.23 10.23 10.23 10.23 0.0 10.23
2020-09-01 10.23 10.23 10.23 10.23 0.0 10.23
2020-08-31 10.39 10.15 10.27 10.23 72600.0 10.23
2020-08-28 10.09 10.0 10.06 10.06 146400.0 10.06
2020-08-27 10.06 10.02 10.06 10.02 49900.0 10.02
2020-08-26 10.06 10.06 10.06 10.06 0.0 10.06
2020-08-25 10.06 10.02 10.05 10.06 92200.0 10.06
2020-08-24 10.04 10.04 10.04 10.04 0.0 10.04
2020-08-21 10.06 10.04 10.05 10.04 5600.0 10.04
2020-08-20 10.1 10.05 10.1 10.1 13600.0 10.1
2020-08-19 10.44 10.1 10.12 10.12 5600.0 10.12
2020-08-18 10.12 10.12 10.12 10.12 300.0 10.12
2020-08-17 10.16 10.15 10.15 10.16 1300.0 10.16
2020-08-14 10.15 10.13 10.13 10.15 500.0 10.15
2020-08-13 10.13 10.13 10.13 10.13 100.0 10.13
2020-08-12 10.15 10.15 10.15 10.15 700.0 10.15
2020-08-11 10.2 10.19 10.2 10.19 10300.0 10.19
2020-08-10 10.19 10.12 10.12 10.19 139800.0 10.19
2020-08-07 10.18 10.12 10.12 10.15 308300.0 10.15
2020-08-06 10.18 10.15 10.18 10.15 2100.0 10.15
2020-08-05 10.24 10.15 10.15 10.18 510500.0 10.18
2020-08-04 10.2 10.15 10.2 10.15 3900.0 10.15
2020-08-03 10.31 10.15 10.31 10.15 41000.0 10.15
2020-07-31 10.35 10.22 10.35 10.3 5000.0 10.3
2020-07-30 10.35 10.2 10.25 10.25 276400.0 10.25
2020-07-29 10.53 10.2 10.3 10.31 110000.0 10.31
2020-07-28 10.34 10.3 10.3 10.3 111300.0 10.3
2020-07-27 10.39 10.38 10.38 10.39 900.0 10.39
2020-07-24 10.4 10.4 10.4 10.4 100000.0 10.4
2020-07-23 10.43 10.43 10.43 10.43 0.0 10.43
2020-07-22 10.55 10.22 10.22 10.43 188900.0 10.43
2020-07-21 10.55 10.2 10.2 10.5 1353100.0 10.5
2020-07-20 10.55 10.5 10.5 10.55 68800.0 10.55
2020-07-17 10.51 10.45 10.49 10.51 246800.0 10.51
2020-07-16 10.4 10.25 10.25 10.4 470200.0 10.4
2020-07-15 10.39 10.12 10.12 10.39 170600.0 10.39
2020-07-14 10.18 10.16 10.16 10.18 300.0 10.18
2020-07-13 10.14 10.1 10.14 10.11 30800.0 10.11
2020-07-10 10.2 10.1 10.1 10.2 7400.0 10.2
2020-07-09 10.04 9.95 9.97 10.0 28600.0 10.0
2020-07-08 10.02 9.92 9.96 9.93 18100.0 9.93
2020-07-07 9.95 9.95 9.95 9.95 1200.0 9.95
2020-07-06 10.11 9.94 10.11 9.94 4500.0 9.94
2020-07-02 9.95 9.95 9.95 9.95 0.0 9.95
2020-07-01 9.95 9.95 9.95 9.95 1250200.0 9.95
2020-06-30 10.02 9.96 10.02 9.96 600.0 9.96
2020-06-29 10.05 10.0 10.05 10.0 23600.0 10.0
2020-06-26 9.99 9.9 9.99 9.9 3700.0 9.9
2020-06-25 9.95 9.9 9.95 9.9 5100.0 9.9
2020-06-24 9.9 9.82 9.9 9.9 39200.0 9.9
2020-06-23 9.92 9.88 9.92 9.9 210900.0 9.9
2020-06-22 9.95 9.85 9.85 9.87 366200.0 9.87
2020-06-19 9.9 9.85 9.9 9.9 140400.0 9.9
2020-06-18 9.86 9.81 9.86 9.81 5600.0 9.81
2020-06-17 9.9 9.88 9.89 9.9 10900.0 9.9
2020-06-16 9.78 9.77 9.78 9.77 700.0 9.77
2020-06-15 9.78 9.78 9.78 9.78 0.0 9.78
2020-06-12 9.8 9.76 9.76 9.78 77700.0 9.78
2020-06-11 9.9 9.76 9.9 9.76 1800.0 9.76
2020-06-10 9.84 9.8 9.84 9.8 700.0 9.8
2020-06-09 9.8 9.8 9.8 9.8 0.0 9.8
2020-06-08 9.8 9.8 9.8 9.8 1100.0 9.8
2020-06-05 9.78 9.75 9.78 9.75 14800.0 9.75
2020-06-04 9.85 9.76 9.85 9.76 34800.0 9.76
2020-06-03 9.81 9.81 9.81 9.81 0.0 9.81
2020-06-02 9.81 9.81 9.81 9.81 0.0 9.81
2020-06-01 9.81 9.75 9.75 9.81 8900.0 9.81
2020-05-29 9.85 9.77 9.8 9.78 368600.0 9.78
2020-05-28 9.79 9.78 9.78 9.79 7400.0 9.79
2020-05-27 9.8 9.8 9.8 9.8 6100.0 9.8
2020-05-26 9.72 9.72 9.72 9.72 0.0 9.72
2020-05-22 9.72 9.72 9.72 9.72 0.0 9.72
2020-05-21 9.72 9.72 9.72 9.72 0.0 9.72
2020-05-20 9.72 9.72 9.72 9.72 0.0 9.72
2020-05-19 9.72 9.72 9.72 9.72 0.0 9.72
2020-05-18 9.72 9.72 9.72 9.72 0.0 9.72
2020-05-15 9.72 9.72 9.72 9.72 0.0 9.72
2020-05-14 9.72 9.72 9.72 9.72 1100.0 9.72
2020-05-13 9.77 9.77 9.77 9.77 0.0 9.77
2020-05-12 9.77 9.77 9.77 9.77 0.0 9.77
2020-05-11 9.77 9.77 9.77 9.77 0.0 9.77
2020-05-08 9.77 9.77 9.77 9.77 0.0 9.77
2020-05-07 9.77 9.77 9.77 9.77 0.0 9.77
2020-05-06 9.77 9.77 9.77 9.77 297000.0 9.77
2020-05-05 9.77 9.77 9.77 9.77 0.0 9.77
2020-05-04 9.77 9.77 9.77 9.77 0.0 9.77
2020-05-01 9.77 9.77 9.77 9.77 0.0 9.77
2020-04-30 9.77 9.77 9.77 9.77 0.0 9.77
2020-04-29 9.77 9.77 9.77 9.77 1000.0 9.77
2020-04-28 9.79 9.78 9.79 9.78 9700.0 9.78
2020-04-27 9.81 9.77 9.78 9.81 34600.0 9.81
2020-04-24 9.8 9.8 9.8 9.8 5800.0 9.8
2020-04-23 9.78 9.78 9.78 9.78 0.0 9.78
2020-04-22 9.8 9.78 9.8 9.78 36500.0 9.78
2020-04-21 9.83 9.72 9.72 9.83 8300.0 9.83
2020-04-20 9.72 9.7 9.72 9.7 706400.0 9.7
2020-04-17 9.7 9.7 9.7 9.7 0.0 9.7
2020-04-16 9.7 9.7 9.7 9.7 1100.0 9.7
2020-04-15 9.83 9.83 9.83 9.83 0.0 9.83
2020-04-14 9.83 9.6 9.6 9.83 11100.0 9.83
2020-04-13 9.83 9.83 9.83 9.83 0.0 9.83
2020-04-09 9.83 9.83 9.83 9.83 0.0 9.83
2020-04-08 9.83 9.83 9.83 9.83 0.0 9.83
2020-04-07 9.83 9.83 9.83 9.83 0.0 9.83
2020-04-06 9.83 9.83 9.83 9.83 0.0 9.83
2020-04-03 9.83 9.83 9.83 9.83 0.0 9.83
2020-04-02 9.83 9.83 9.83 9.83 0.0 9.83
2020-04-01 9.83 9.47 9.47 9.83 1400.0 9.83
2020-03-31 9.7 9.7 9.7 9.7 1860100.0 9.7
2020-03-30 9.7 9.7 9.7 9.7 1200.0 9.7
2020-03-27 9.77 9.77 9.77 9.77 0.0 9.77
2020-03-26 9.8 9.49 9.49 9.77 5400.0 9.77
2020-03-25 9.5 9.5 9.5 9.5 5300.0 9.5
2020-03-24 9.75 9.35 9.35 9.72 1400.0 9.72
2020-03-23 9.53 9.2 9.4 9.53 138300.0 9.53
2020-03-20 9.51 9.4 9.51 9.4 154300.0 9.4
2020-03-19 9.5 9.41 9.42 9.5 4100.0 9.5
2020-03-18 9.45 9.45 9.45 9.45 100.0 9.45
2020-03-17 9.5 9.5 9.5 9.5 0.0 9.5
2020-03-16 9.7 9.49 9.51 9.5 58800.0 9.5
2020-03-13 9.72 9.63 9.72 9.69 1081000.0 9.69
2020-03-12 9.8 9.7 9.8 9.8 312700.0 9.8
2020-03-11 9.9 9.81 9.9 9.86 574200.0 9.86
2020-03-10 9.92 9.88 9.88 9.9 611100.0 9.9
2020-03-09 9.9 9.78 9.9 9.78 100400.0 9.78
2020-03-06 9.92 9.8 9.92 9.81 53600.0 9.81
2020-03-05 9.95 9.92 9.95 9.92 66700.0 9.92
2020-03-04 9.95 9.92 9.95 9.95 200300.0 9.95
2020-03-03 9.92 9.92 9.92 9.92 0.0 9.92
2020-03-02 9.94 9.9 9.91 9.92 113200.0 9.92
2020-02-28 9.98 9.98 9.98 9.98 0.0 9.98
2020-02-27 9.98 9.98 9.98 9.98 0.0 9.98
2020-02-26 10.0 9.95 9.95 9.98 11300.0 9.98
2020-02-25 10.0 10.0 10.0 10.0 200.0 10.0
2020-02-24 10.02 10.0 10.01 10.0 111500.0 10.0
2020-02-21 10.0 10.0 10.0 10.0 450000.0 10.0
2020-02-20 10.02 10.02 10.02 10.02 100.0 10.02
2020-02-19 10.02 9.95 9.95 10.02 10200.0 10.02
2020-02-18 10.02 9.96 9.96 10.02 114700.0 10.02