Climate Change Crisis Real Impact I Acquisition Corporation Class A Common Stockのデータ

Climate Change Crisis Real Impact I Acquisition Corporation Class A Common Stockの基本情報

名前 Climate Change Crisis Real Impact I Acquisition Corporation Class A Common Stock
ティッカー CLII
国 United States
上場年 2020.0
セクター Finance

Climate Change Crisis Real Impact I Acquisition Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.15 19.28 20.0 19.5 1233700.0 19.5
2021-02-12 20.6 19.35 19.91 20.03 1608100.0 20.03
2021-02-11 20.5 19.09 20.3 19.37 2385700.0 19.37
2021-02-10 20.15 18.72 20.05 19.05 2284000.0 19.05
2021-02-09 20.7 19.9 20.55 20.15 1790600.0 20.15
2021-02-08 21.79 20.4 21.71 20.55 2034200.0 20.55
2021-02-05 21.5 19.9 20.03 21.2 2421000.0 21.2
2021-02-04 20.42 19.69 20.3 19.76 1894000.0 19.76
2021-02-03 20.83 20.2 20.65 20.3 1658300.0 20.3
2021-02-02 21.38 20.5 21.11 20.6 1799600.0 20.6
2021-02-01 21.95 20.38 21.85 20.97 1744800.0 20.97
2021-01-29 21.5 20.4 21.0 20.9 2015500.0 20.9
2021-01-28 21.89 20.4 21.83 20.91 3134600.0 20.91
2021-01-27 23.5 19.8 21.46 20.1 6735800.0 20.1
2021-01-26 24.34 20.67 21.49 22.07 11536700.0 22.07
2021-01-25 23.5 19.5 22.49 19.67 10862100.0 19.67
2021-01-22 24.0 20.0 20.75 22.0 49810900.0 22.0
2021-01-21 13.76 13.0 13.65 13.34 327800.0 13.34
2021-01-20 14.14 13.48 14.14 13.58 625000.0 13.58
2021-01-19 15.01 12.47 12.62 13.22 1110000.0 13.22
2021-01-15 13.28 12.54 13.2 12.55 214700.0 12.55
2021-01-14 13.25 12.84 13.11 13.1 512000.0 13.1
2021-01-13 13.35 12.1 12.4 12.8 535700.0 12.8
2021-01-12 13.49 11.39 11.5 11.89 340000.0 11.89
2021-01-11 11.5 11.0 11.26 11.5 143100.0 11.5
2021-01-08 11.34 10.82 11.34 10.83 94500.0 10.83
2021-01-07 11.07 10.6 10.71 10.98 121100.0 10.98
2021-01-06 10.71 10.44 10.6 10.55 171800.0 10.55
2021-01-05 10.7 10.5 10.6 10.59 50000.0 10.59
2021-01-04 10.92 10.53 10.92 10.53 109900.0 10.53
2020-12-31 10.88 10.6 10.81 10.71 46900.0 10.71
2020-12-30 10.77 10.64 10.75 10.74 166700.0 10.74
2020-12-29 11.01 10.48 11.01 10.76 181100.0 10.76
2020-12-28 11.24 10.85 11.23 10.95 102800.0 10.95
2020-12-24 11.38 10.76 11.0 10.93 362300.0 10.93
2020-12-23 11.32 10.66 10.71 11.02 315400.0 11.02
2020-12-22 10.85 10.46 10.46 10.63 83700.0 10.63
2020-12-21 10.59 10.5 10.59 10.53 52000.0 10.53
2020-12-18 10.63 10.35 10.63 10.4 50700.0 10.4
2020-12-17 10.8 10.41 10.41 10.48 19800.0 10.48
2020-12-16 10.5 10.15 10.4 10.49 75800.0 10.49
2020-12-15 10.66 10.19 10.63 10.36 73600.0 10.36
2020-12-14 10.74 10.35 10.74 10.5 63800.0 10.5
2020-12-11 10.76 10.2 10.23 10.49 179900.0 10.49
2020-12-10 10.26 10.04 10.26 10.13 68700.0 10.13
2020-12-09 10.25 10.0 10.07 10.2 101600.0 10.2
2020-12-08 10.69 10.04 10.69 10.09 75800.0 10.09
2020-12-07 10.45 9.99 10.36 10.31 131700.0 10.31
2020-12-04 10.31 9.99 10.04 10.14 142400.0 10.14
2020-12-03 10.02 9.91 10.01 9.91 12200.0 9.91
2020-12-02 10.16 9.88 10.05 10.0 15100.0 10.0
2020-12-01 10.1 10.0 10.0 10.09 13000.0 10.09
2020-11-30 10.9 9.88 10.53 9.94 178300.0 9.94
2020-11-27 10.43 9.97 10.0 10.03 58200.0 10.03
2020-11-25 9.99 9.79 9.98 9.95 16700.0 9.95
2020-11-24 10.4 9.75 10.4 9.8 45900.0 9.8
2020-11-23 10.4 9.89 9.9 9.9 12300.0 9.9