CIIG Merger Corp. Unitsのデータ

CIIG Merger Corp. Unitsの基本情報

名前 CIIG Merger Corp. Units
ティッカー CIICU
国 United States
上場年 2019.0
セクター Finance

CIIG Merger Corp. Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.0 33.31 34.5 33.31 6402.0 33.31
2021-02-12 35.47 33.33 33.39 34.44 6913.0 34.44
2021-02-11 35.0 31.47 31.47 33.12 6734.0 33.12
2021-02-10 35.05 32.38 32.97 33.86 10223.0 33.86
2021-02-09 32.38 31.88 31.88 32.38 1593.0 32.38
2021-02-08 32.91 32.18 32.91 32.61 2743.0 32.61
2021-02-05 33.61 31.17 33.0 32.07 8509.0 32.07
2021-02-04 34.95 33.0 33.0 33.0 7197.0 33.0
2021-02-03 33.88 32.28 33.78 32.29 3610.0 32.29
2021-02-02 34.38 32.17 34.0 32.33 11669.0 32.33
2021-02-01 33.9 31.0 31.95 33.26 8242.0 33.26
2021-01-29 32.42 30.51 30.51 31.0 11482.0 31.0
2021-01-28 31.92 30.11 30.11 31.92 4950.0 31.92
2021-01-27 32.25 30.0 31.5 30.01 12632.0 30.01
2021-01-26 33.29 31.73 32.0 33.29 6689.0 33.29
2021-01-25 33.9 29.34 33.9 31.75 14666.0 31.75
2021-01-22 33.55 32.8 32.8 33.55 2677.0 33.55
2021-01-21 33.9 32.67 33.89 32.94 4753.0 32.94
2021-01-20 34.5 32.74 34.2 33.58 4538.0 33.58
2021-01-19 36.38 33.0 34.43 33.25 23380.0 33.25
2021-01-15 36.65 34.0 34.6 34.39 13999.0 34.39
2021-01-14 34.94 32.01 32.01 33.45 16710.0 33.45
2021-01-13 32.24 30.51 30.99 30.59 8869.0 30.59
2021-01-12 31.5 30.28 31.5 30.69 7965.0 30.69
2021-01-11 31.89 30.82 31.5 31.34 8228.0 31.34
2021-01-08 33.0 31.24 33.0 31.62 4351.0 31.62
2021-01-07 32.68 30.5 32.27 31.48 15860.0 31.48
2021-01-06 32.47 30.82 30.82 31.55 13627.0 31.55
2021-01-05 31.75 29.64 29.64 30.74 9218.0 30.74
2021-01-04 33.8 28.66 33.8 30.37 18719.0 30.37
2020-12-31 33.0 31.77 32.75 32.1 5595.0 32.1
2020-12-30 34.45 32.51 33.54 32.88 7938.0 32.88
2020-12-29 33.05 30.3 32.75 32.92 38867.0 32.92
2020-12-28 39.03 32.74 38.07 32.81 31086.0 32.81
2020-12-24 39.23 35.23 35.57 36.69 11097.0 36.69
2020-12-23 38.57 34.58 38.57 35.75 16777.0 35.75
2020-12-22 38.86 33.97 33.97 37.22 26844.0 37.22
2020-12-21 34.71 32.0 34.71 33.57 9330.0 33.57
2020-12-18 34.31 30.9 32.44 32.75 10095.0 32.75
2020-12-17 35.0 32.5 34.05 32.69 9565.0 32.69
2020-12-16 34.4 29.68 29.9 34.35 30355.0 34.35
2020-12-15 33.6 29.77 33.11 30.01 13453.0 30.01
2020-12-14 33.85 31.57 32.56 32.24 17977.0 32.24
2020-12-11 33.46 30.63 32.11 31.87 69762.0 31.87
2020-12-10 37.33 31.68 34.0 34.75 22268.0 34.75
2020-12-09 40.8 33.61 38.39 36.94 35679.0 36.94
2020-12-08 43.91 36.0 39.39 37.5 101968.0 37.5
2020-12-07 41.61 31.97 32.58 41.03 156365.0 41.03
2020-12-04 34.84 28.86 30.56 30.6 199427.0 30.6
2020-12-03 24.67 22.86 23.0 23.73 29452.0 23.73
2020-12-02 22.89 17.69 20.23 21.6 108546.0 21.6
2020-12-01 24.07 22.11 23.96 22.18 25411.0 22.18
2020-11-30 25.76 22.14 25.33 23.95 86311.0 23.95
2020-11-27 28.85 26.0 28.23 26.74 38328.0 26.74
2020-11-25 29.25 25.33 26.31 28.32 205009.0 28.32
2020-11-24 37.0 26.34 37.0 29.91 402813.0 29.91
2020-11-23 28.75 21.0 21.5 28.14 794305.0 28.14
2020-11-20 20.13 18.55 19.23 19.3 238583.0 19.3
2020-11-19 20.5 18.05 18.56 19.2 629163.0 19.2
2020-11-18 18.0 13.6 17.24 15.21 375037.0 15.21
2020-11-17 11.9 11.15 11.15 11.75 144344.0 11.75
2020-11-16 10.35 10.35 10.35 10.35 0.0 10.35
2020-11-13 10.35 10.35 10.35 10.35 0.0 10.35
2020-11-12 10.35 10.35 10.35 10.35 200.0 10.35
2020-11-11 10.25 10.25 10.25 10.25 200.0 10.25
2020-11-10 10.26 10.25 10.26 10.26 4119.0 10.26
2020-11-09 10.26 10.26 10.26 10.26 0.0 10.26
2020-11-06 10.26 10.26 10.26 10.26 100.0 10.26
2020-11-05 10.25 10.25 10.25 10.25 0.0 10.25
2020-11-04 10.25 10.25 10.25 10.25 4781.0 10.25
2020-11-03 10.55 10.55 10.55 10.55 0.0 10.55
2020-11-02 10.55 10.55 10.55 10.55 0.0 10.55
2020-10-30 10.55 10.55 10.55 10.55 0.0 10.55
2020-10-29 10.55 10.55 10.55 10.55 0.0 10.55
2020-10-28 10.55 10.55 10.55 10.55 0.0 10.55
2020-10-27 10.55 10.55 10.55 10.55 0.0 10.55
2020-10-26 10.68 10.55 10.68 10.55 620.0 10.55
2020-10-23 10.73 10.73 10.73 10.73 0.0 10.73
2020-10-22 10.75 10.66 10.66 10.73 4670.0 10.73
2020-10-21 10.65 10.62 10.65 10.62 3310.0 10.62
2020-10-20 10.45 10.45 10.45 10.45 0.0 10.45
2020-10-19 10.45 10.45 10.45 10.45 0.0 10.45
2020-10-16 10.45 10.45 10.45 10.45 0.0 10.45
2020-10-15 10.45 10.45 10.45 10.45 0.0 10.45
2020-10-14 10.45 10.45 10.45 10.45 0.0 10.45
2020-10-13 10.45 10.45 10.45 10.45 0.0 10.45
2020-10-12 10.45 10.45 10.45 10.45 150.0 10.45
2020-10-09 10.65 10.65 10.65 10.65 270.0 10.65
2020-10-08 10.39 10.25 10.25 10.35 1438.0 10.35
2020-10-07 10.4 10.4 10.4 10.4 0.0 10.4
2020-10-06 10.4 10.4 10.4 10.4 0.0 10.4
2020-10-05 10.4 10.4 10.4 10.4 0.0 10.4
2020-10-02 10.4 10.4 10.4 10.4 0.0 10.4
2020-10-01 10.4 10.4 10.4 10.4 409.0 10.4
2020-09-30 10.21 10.21 10.21 10.21 0.0 10.21
2020-09-29 10.21 10.21 10.21 10.21 0.0 10.21
2020-09-28 10.21 10.21 10.21 10.21 0.0 10.21
2020-09-25 10.45 10.21 10.45 10.21 1345.0 10.21
2020-09-24 10.65 10.65 10.65 10.65 590.0 10.65
2020-09-23 10.55 10.55 10.55 10.55 0.0 10.55
2020-09-22 10.55 10.54 10.54 10.55 5900.0 10.55
2020-09-21 10.63 10.49 10.49 10.54 891.0 10.54
2020-09-17 10.45 10.45 10.45 10.45 0.0 10.45
2020-09-16 10.45 10.45 10.45 10.45 200.0 10.45
2020-09-15 10.45 10.45 10.45 10.45 0.0 10.45
2020-09-14 10.7 10.45 10.6 10.45 480.0 10.45
2020-09-11 10.7 10.7 10.7 10.7 101.0 10.7
2020-09-10 10.44 10.35 10.35 10.44 399.0 10.44
2020-09-09 10.7 10.7 10.7 10.7 0.0 10.7
2020-09-08 10.7 10.7 10.7 10.7 0.0 10.7
2020-09-04 10.7 10.7 10.7 10.7 0.0 10.7
2020-09-03 10.7 10.7 10.7 10.7 0.0 10.7
2020-09-02 10.7 10.7 10.7 10.7 0.0 10.7
2020-09-01 10.7 10.7 10.7 10.7 0.0 10.7
2020-08-31 10.7 10.7 10.7 10.7 0.0 10.7
2020-08-28 10.7 10.2 10.2 10.7 615.0 10.7
2020-08-27 10.75 10.75 10.75 10.75 0.0 10.75
2020-08-26 10.75 10.75 10.75 10.75 0.0 10.75
2020-08-25 10.75 10.75 10.75 10.75 0.0 10.75
2020-08-24 10.75 10.75 10.75 10.75 0.0 10.75
2020-08-21 10.75 10.7 10.7 10.75 1010.0 10.75
2020-08-20 10.23 10.23 10.23 10.23 0.0 10.23
2020-08-19 10.36 10.23 10.23 10.23 2385.0 10.23
2020-08-18 10.31 10.31 10.31 10.31 0.0 10.31
2020-08-17 10.31 10.31 10.31 10.31 0.0 10.31
2020-08-14 10.31 10.31 10.31 10.31 0.0 10.31
2020-08-13 10.31 10.31 10.31 10.31 0.0 10.31
2020-08-12 10.32 10.31 10.31 10.31 10200.0 10.31
2020-08-11 10.31 10.31 10.31 10.31 0.0 10.31
2020-08-10 10.31 10.31 10.31 10.31 0.0 10.31
2020-08-07 10.31 10.31 10.31 10.31 0.0 10.31
2020-08-06 10.31 10.31 10.31 10.31 0.0 10.31
2020-08-05 10.31 10.31 10.31 10.31 0.0 10.31
2020-08-04 10.31 10.31 10.31 10.31 0.0 10.31
2020-08-03 10.31 10.31 10.31 10.31 0.0 10.31
2020-07-31 10.7 10.31 10.7 10.31 850.0 10.31
2020-07-30 10.67 10.67 10.67 10.67 0.0 10.67
2020-07-29 10.67 10.67 10.67 10.67 0.0 10.67
2020-07-28 10.67 10.67 10.67 10.67 0.0 10.67
2020-07-27 10.67 10.67 10.67 10.67 200.0 10.67
2020-07-24 10.73 10.73 10.73 10.73 100.0 10.73
2020-07-23 10.79 10.7 10.75 10.79 774.0 10.79
2020-07-22 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-21 10.7 10.55 10.59 10.6 12799.0 10.6
2020-07-20 10.6 10.59 10.59 10.6 794.0 10.6
2020-07-17 10.5 10.5 10.5 10.5 0.0 10.5
2020-07-16 10.5 10.5 10.5 10.5 0.0 10.5
2020-07-15 10.5 10.4 10.45 10.5 22220.0 10.5
2020-07-14 10.55 10.45 10.51 10.45 2311.0 10.45
2020-07-13 10.53 10.53 10.53 10.5 50005.0 10.5
2020-07-10 10.53 10.53 10.53 10.53 500.0 10.53
2020-07-09 10.32 10.32 10.32 10.32 0.0 10.32
2020-07-08 10.32 10.32 10.32 10.32 100.0 10.32
2020-07-07 10.4 10.4 10.4 10.4 100.0 10.4
2020-07-06 10.3 10.3 10.3 10.3 30008.0 10.3
2020-07-02 10.45 10.29 10.45 10.29 576.0 10.29
2020-07-01 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-30 10.45 10.25 10.45 10.25 7093.0 10.25
2020-06-29 10.25 10.25 10.25 10.25 0.0 10.25
2020-06-26 10.25 10.25 10.25 10.25 100.0 10.25
2020-06-25 10.29 10.29 10.29 10.29 0.0 10.29
2020-06-24 10.5 10.29 10.29 10.29 1180.0 10.29
2020-06-23 10.27 10.18 10.18 10.27 48728.0 10.27
2020-06-22 10.29 10.29 10.29 10.29 100.0 10.29
2020-06-19 10.2 10.2 10.2 10.2 200200.0 10.2
2020-06-18 9.81 9.81 9.81 9.81 0.0 9.81
2020-06-17 9.81 9.81 9.81 9.81 720.0 9.81
2020-06-16 10.2 10.05 10.18 10.05 1316.0 10.05
2020-06-15 10.04 10.0 10.04 10.0 90540.0 10.0
2020-06-12 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-11 10.05 10.05 10.05 10.05 100000.0 10.05
2020-06-10 10.05 10.05 10.05 10.05 25000.0 10.05
2020-06-09 10.09 10.09 10.09 10.09 0.0 10.09
2020-06-08 10.09 10.09 10.09 10.09 1100.0 10.09
2020-06-05 10.09 10.09 10.09 10.09 0.0 10.09
2020-06-04 10.09 10.09 10.09 10.09 0.0 10.09
2020-06-03 10.09 10.09 10.09 10.09 0.0 10.09
2020-06-02 10.09 10.09 10.09 10.09 0.0 10.09
2020-06-01 10.09 10.09 10.09 10.09 0.0 10.09
2020-05-29 10.09 10.09 10.09 10.09 0.0 10.09
2020-05-28 10.09 10.09 10.09 10.09 0.0 10.09
2020-05-27 10.09 10.09 10.09 10.09 0.0 10.09
2020-05-26 10.09 10.09 10.09 10.09 218.0 10.09
2020-05-22 9.98 9.98 9.98 9.98 0.0 9.98
2020-05-21 9.98 9.98 9.98 9.98 0.0 9.98
2020-05-20 9.98 9.98 9.98 9.98 0.0 9.98
2020-05-19 9.98 9.98 9.98 9.98 2687.0 9.98
2020-05-18 9.97 9.97 9.97 9.97 222.0 9.97
2020-05-15 9.99 9.98 9.98 9.99 1900.0 9.99
2020-05-14 10.05 10.05 10.05 10.05 3102.0 10.05
2020-05-13 9.98 9.98 9.98 9.98 302.0 9.98
2020-05-12 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-11 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-08 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-07 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-06 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-05 10.05 10.05 10.05 10.05 0.0 10.05
2020-05-04 10.05 10.05 10.05 10.05 525.0 10.05
2020-05-01 10.13 10.13 10.13 10.13 300.0 10.13
2020-04-30 10.02 9.99 10.02 10.02 1103.0 10.02
2020-04-29 9.85 9.85 9.85 9.85 0.0 9.85
2020-04-28 9.85 9.85 9.85 9.85 0.0 9.85
2020-04-27 9.85 9.85 9.85 9.85 0.0 9.85
2020-04-24 9.85 9.85 9.85 9.85 0.0 9.85
2020-04-23 9.85 9.85 9.85 9.85 17665.0 9.85
2020-04-22 9.85 9.85 9.85 9.85 0.0 9.85
2020-04-21 9.85 9.85 9.85 9.85 0.0 9.85
2020-04-20 9.85 9.85 9.85 9.85 0.0 9.85
2020-04-17 9.98 9.85 9.86 9.85 2510.0 9.85
2020-04-16 9.95 9.94 9.95 9.94 420.0 9.94
2020-04-15 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-14 9.9 9.9 9.9 9.9 98602.0 9.9
2020-04-13 9.93 9.78 9.93 9.85 50808.0 9.85
2020-04-09 9.8 9.8 9.8 9.8 0.0 9.8
2020-04-08 9.8 9.8 9.8 9.8 0.0 9.8
2020-04-07 9.8 9.8 9.8 9.8 0.0 9.8
2020-04-06 9.8 9.8 9.8 9.8 0.0 9.8
2020-04-03 9.8 9.8 9.8 9.8 34120.0 9.8
2020-04-02 9.8 9.8 9.8 9.8 0.0 9.8
2020-04-01 9.8 9.8 9.8 9.8 0.0 9.8
2020-03-31 9.8 9.79 9.79 9.8 25920.0 9.8
2020-03-30 9.75 9.75 9.75 9.75 0.0 9.75
2020-03-27 9.75 9.71 9.71 9.75 56852.0 9.75
2020-03-26 9.65 9.55 9.56 9.65 93172.0 9.65
2020-03-25 9.74 9.74 9.74 9.74 0.0 9.74
2020-03-24 9.74 9.74 9.74 9.74 400.0 9.74
2020-03-23 9.55 9.4 9.55 9.4 221756.0 9.4
2020-03-20 9.6 9.6 9.6 9.6 1000.0 9.6
2020-03-19 9.75 9.6 9.6 9.75 280464.0 9.75
2020-03-18 9.85 9.51 9.7 9.72 16117.0 9.72
2020-03-17 9.85 9.73 9.8 9.75 7090.0 9.75
2020-03-16 10.0 9.7 10.0 9.85 182265.0 9.85
2020-03-13 10.05 10.0 10.0 10.02 10515.0 10.02
2020-03-12 10.28 10.05 10.28 10.05 4300.0 10.05
2020-03-11 10.34 10.22 10.22 10.34 3560.0 10.34
2020-03-10 10.37 10.37 10.37 10.37 0.0 10.37
2020-03-09 10.37 10.0 10.35 10.37 78350.0 10.37
2020-03-06 10.37 10.37 10.37 10.37 100000.0 10.37
2020-03-05 10.38 10.38 10.38 10.38 6900.0 10.38
2020-03-04 10.34 10.32 10.34 10.34 1920.0 10.34
2020-03-03 10.41 10.35 10.41 10.35 883.0 10.35
2020-03-02 10.4 10.31 10.31 10.4 4631.0 10.4
2020-02-28 10.45 10.2 10.2 10.35 27609.0 10.35
2020-02-27 10.37 10.37 10.37 10.37 0.0 10.37
2020-02-26 10.37 10.37 10.37 10.37 0.0 10.37
2020-02-25 10.37 10.37 10.37 10.37 1924.0 10.37
2020-02-24 10.36 10.36 10.36 10.36 0.0 10.36
2020-02-21 10.36 10.36 10.36 10.36 0.0 10.36
2020-02-20 10.36 10.36 10.36 10.36 0.0 10.36
2020-02-19 10.36 10.36 10.36 10.36 0.0 10.36
2020-02-18 10.37 10.26 10.3 10.36 2324.0 10.36