CIIG Merger Corp. Class A Common Stockのデータ

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

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

CIIG 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 29.8 27.25 28.71 27.34 1696700.0 27.34
2021-02-12 29.1 27.55 27.67 28.8 1206100.0 28.8
2021-02-11 29.43 27.25 28.0 27.62 1053400.0 27.62
2021-02-10 29.97 26.99 27.37 28.25 1476500.0 28.25
2021-02-09 27.45 26.65 27.43 27.3 1005200.0 27.3
2021-02-08 27.75 26.9 27.5 27.42 1198100.0 27.42
2021-02-05 28.45 26.5 28.4 27.22 1716200.0 27.22
2021-02-04 29.98 28.01 28.78 28.32 1470200.0 28.32
2021-02-03 28.99 27.58 28.05 28.08 661700.0 28.08
2021-02-02 29.49 27.51 29.13 27.75 999400.0 27.75
2021-02-01 29.0 26.28 27.33 28.96 1799100.0 28.96
2021-01-29 27.87 26.01 26.57 26.95 1157700.0 26.95
2021-01-28 27.43 25.9 25.95 26.99 1267200.0 26.99
2021-01-27 27.8 25.29 26.4 25.49 1980800.0 25.49
2021-01-26 28.15 26.81 27.5 27.8 1620800.0 27.8
2021-01-25 28.5 25.5 28.32 26.61 1756800.0 26.61
2021-01-22 28.68 27.73 27.85 28.28 1000500.0 28.28
2021-01-21 29.29 27.89 29.0 28.23 1730600.0 28.23
2021-01-20 29.85 28.04 29.48 28.79 1354500.0 28.79
2021-01-19 31.47 28.11 30.01 28.79 2093100.0 28.79
2021-01-15 31.97 29.37 30.3 29.97 3789700.0 29.97
2021-01-14 30.3 27.67 29.47 29.34 3525800.0 29.34
2021-01-13 27.8 26.5 27.2 26.63 1683100.0 26.63
2021-01-12 27.35 26.2 26.78 26.83 1733900.0 26.83
2021-01-11 27.99 26.76 26.92 27.19 1094100.0 27.19
2021-01-08 28.2 26.63 27.73 27.52 1408800.0 27.52
2021-01-07 28.7 27.02 28.0 27.25 1281100.0 27.25
2021-01-06 28.42 26.51 26.77 27.3 1443000.0 27.3
2021-01-05 27.5 25.5 25.83 27.11 1006800.0 27.11
2021-01-04 28.37 25.0 27.5 26.61 2668400.0 26.61
2020-12-31 29.0 27.66 28.6 28.12 1109800.0 28.12
2020-12-30 30.34 28.05 28.92 28.9 1525800.0 28.9
2020-12-29 29.4 26.5 29.3 29.0 2631400.0 29.0
2020-12-28 32.49 28.5 32.45 28.7 2227400.0 28.7
2020-12-24 33.92 30.99 31.49 31.54 2131900.0 31.54
2020-12-23 32.65 30.0 31.09 30.84 2659600.0 30.84
2020-12-22 34.43 29.51 30.0 33.0 4943000.0 33.0
2020-12-21 30.0 28.14 29.61 28.75 1514200.0 28.75
2020-12-18 30.01 28.81 29.1 29.08 873200.0 29.08
2020-12-17 30.65 28.51 30.4 29.54 1492700.0 29.54
2020-12-16 31.0 26.15 26.92 30.71 2624300.0 30.71
2020-12-15 29.81 26.25 29.25 27.75 2376600.0 27.75
2020-12-14 30.95 28.41 28.5 28.75 2107000.0 28.75
2020-12-11 30.0 27.03 29.92 28.65 4367800.0 28.65
2020-12-10 33.45 29.5 29.8 31.38 3340000.0 31.38
2020-12-09 36.45 29.2 33.3 31.9 7433400.0 31.9
2020-12-08 34.9 31.16 32.67 33.01 9796300.0 33.01
2020-12-07 37.18 28.19 28.44 36.23 15607400.0 36.23
2020-12-04 30.0 25.47 26.78 27.24 20643700.0 27.24
2020-12-03 22.33 20.67 21.45 21.55 3408800.0 21.55
2020-12-02 20.85 17.05 17.93 19.66 3410700.0 19.66
2020-12-01 22.45 20.0 22.35 20.03 3426700.0 20.03
2020-11-30 23.8 20.0 23.15 22.0 6009600.0 22.0
2020-11-27 26.0 23.25 25.71 24.1 4287200.0 24.1
2020-11-25 26.88 23.5 24.69 25.95 6992700.0 25.95
2020-11-24 33.5 23.55 33.2 27.17 26429400.0 27.17
2020-11-23 25.49 19.25 19.77 25.45 29282300.0 25.45
2020-11-20 18.0 16.5 17.78 17.0 9440000.0 17.0
2020-11-19 18.24 16.0 16.21 17.0 33707400.0 17.0
2020-11-18 13.7 11.9 13.0 13.36 16976100.0 13.36
2020-11-17 10.99 10.04 10.05 10.75 3862900.0 10.75
2020-11-16 10.15 10.15 10.15 10.15 0.0 10.15
2020-11-13 10.15 10.15 10.15 10.15 500.0 10.15
2020-11-12 10.15 9.92 10.15 10.15 9800.0 10.15
2020-11-11 10.15 9.95 9.95 10.15 8500.0 10.15
2020-11-10 10.13 10.01 10.01 10.13 300.0 10.13
2020-11-09 10.15 10.1 10.1 10.15 4500.0 10.15
2020-11-06 10.15 10.12 10.12 10.13 25200.0 10.13
2020-11-05 10.09 10.0 10.0 10.09 51600.0 10.09
2020-11-04 10.15 10.0 10.03 10.15 4600.0 10.15
2020-11-03 9.97 9.97 9.97 9.97 200.0 9.97
2020-11-02 10.03 9.92 10.03 10.0 115300.0 10.0
2020-10-30 10.03 9.97 9.97 10.03 2600.0 10.03
2020-10-29 10.14 9.97 9.97 10.03 2800.0 10.03
2020-10-28 10.14 10.03 10.03 10.14 8700.0 10.14
2020-10-27 10.19 10.01 10.1 10.14 61400.0 10.14
2020-10-26 10.2 10.1 10.1 10.19 8400.0 10.19
2020-10-23 10.25 10.17 10.2 10.23 20800.0 10.23
2020-10-22 10.24 10.05 10.05 10.2 580800.0 10.2
2020-10-21 10.25 10.11 10.15 10.15 346900.0 10.15
2020-10-20 10.15 9.97 9.97 10.1 240900.0 10.1
2020-10-19 9.98 9.96 9.96 9.98 2000.0 9.98
2020-10-16 9.97 9.97 9.97 9.97 2800.0 9.97
2020-10-15 9.98 9.95 9.98 9.98 61100.0 9.98
2020-10-14 10.03 9.98 10.01 9.98 1300.0 9.98
2020-10-13 10.02 9.99 10.0 10.02 4000.0 10.02
2020-10-12 10.02 10.02 10.02 10.02 1200.0 10.02
2020-10-09 10.04 10.01 10.01 10.02 1700.0 10.02
2020-10-08 10.03 9.95 10.0 9.98 1877800.0 9.98
2020-10-07 10.02 9.97 10.02 9.99 838800.0 9.99
2020-10-06 10.03 10.02 10.02 10.03 18000.0 10.03
2020-10-05 10.03 9.99 9.99 10.02 60600.0 10.02
2020-10-02 10.02 9.97 9.98 10.02 10400.0 10.02
2020-10-01 10.09 10.0 10.09 10.0 34900.0 10.0
2020-09-30 10.1 10.01 10.1 10.02 64900.0 10.02
2020-09-29 10.16 10.0 10.13 10.0 66600.0 10.0
2020-09-28 10.16 10.04 10.05 10.04 2000.0 10.04
2020-09-25 10.06 10.06 10.06 10.06 300.0 10.06
2020-09-24 10.05 10.03 10.05 10.03 303400.0 10.03
2020-09-23 10.05 10.02 10.05 10.02 159200.0 10.02
2020-09-22 10.06 10.05 10.06 10.05 25000.0 10.05
2020-09-21 10.1 10.07 10.1 10.07 9800.0 10.07
2020-09-18 10.1 10.07 10.08 10.07 7200.0 10.07
2020-09-17 10.1 10.02 10.03 10.06 81800.0 10.06
2020-09-16 10.1 10.01 10.07 10.02 13100.0 10.02
2020-09-15 10.0 9.95 9.95 10.0 551900.0 10.0
2020-09-14 10.04 10.01 10.04 10.01 1400.0 10.01
2020-09-11 10.1 10.06 10.06 10.07 2400.0 10.07
2020-09-10 10.05 10.05 10.05 10.05 1300.0 10.05
2020-09-09 10.01 10.01 10.01 10.01 0.0 10.01
2020-09-08 10.01 10.01 10.01 10.01 6700.0 10.01
2020-09-04 10.01 10.01 10.01 10.01 0.0 10.01
2020-09-03 10.08 9.99 10.05 10.01 113000.0 10.01
2020-09-02 10.02 10.02 10.02 10.02 500.0 10.02
2020-09-01 9.97 9.97 9.97 9.97 0.0 9.97
2020-08-31 10.15 9.97 10.15 9.97 1000.0 9.97
2020-08-28 10.1 9.95 9.95 10.1 451200.0 10.1
2020-08-27 10.04 10.04 10.04 10.04 0.0 10.04
2020-08-26 10.04 10.04 10.04 10.04 0.0 10.04
2020-08-25 10.04 10.04 10.04 10.04 0.0 10.04
2020-08-24 10.04 10.04 10.04 10.04 0.0 10.04
2020-08-21 10.04 9.95 9.95 10.04 800.0 10.04
2020-08-20 9.96 9.95 9.96 9.95 500.0 9.95
2020-08-19 10.05 9.98 10.05 9.98 5000.0 9.98
2020-08-18 10.01 10.0 10.0 10.0 4900.0 10.0
2020-08-17 10.05 10.03 10.05 10.03 2400.0 10.03
2020-08-14 10.1 10.1 10.1 10.1 0.0 10.1
2020-08-13 10.1 10.1 10.1 10.1 400.0 10.1
2020-08-12 10.11 10.05 10.05 10.11 10700.0 10.11
2020-08-11 10.06 10.06 10.06 10.06 7300.0 10.06
2020-08-10 10.06 10.06 10.06 10.06 500.0 10.06
2020-08-07 10.08 10.08 10.08 10.08 100000.0 10.08
2020-08-06 10.2 10.2 10.2 10.2 1100.0 10.2
2020-08-05 10.12 10.12 10.12 10.12 100.0 10.12
2020-08-04 10.15 10.15 10.15 10.15 100.0 10.15
2020-08-03 10.15 10.15 10.15 10.15 24800.0 10.15
2020-07-31 10.21 10.05 10.21 10.05 183900.0 10.05
2020-07-30 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-29 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-28 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-27 10.39 10.22 10.22 10.3 4500.0 10.3
2020-07-24 10.3 10.2 10.21 10.3 8400.0 10.3
2020-07-23 10.3 10.15 10.2 10.3 118600.0 10.3
2020-07-22 10.4 10.18 10.25 10.3 104200.0 10.3
2020-07-21 10.33 10.19 10.19 10.3 118300.0 10.3
2020-07-20 10.18 10.17 10.17 10.18 900.0 10.18
2020-07-17 10.25 10.25 10.25 10.25 500.0 10.25
2020-07-16 10.14 10.08 10.08 10.14 33000.0 10.14
2020-07-15 10.09 10.03 10.03 10.07 115800.0 10.07
2020-07-14 10.03 9.93 9.93 10.01 15000.0 10.01
2020-07-13 10.18 9.99 10.18 9.99 118900.0 9.99
2020-07-10 9.99 9.99 9.99 9.99 8600.0 9.99
2020-07-09 9.99 9.95 9.98 9.99 1700.0 9.99
2020-07-08 9.9 9.86 9.9 9.86 900.0 9.86
2020-07-07 9.88 9.88 9.88 9.88 300.0 9.88
2020-07-06 9.9 9.9 9.9 9.9 0.0 9.9
2020-07-02 10.16 9.85 10.0 9.9 21400.0 9.9
2020-07-01 10.04 9.83 10.04 9.85 312400.0 9.85
2020-06-30 9.9 9.9 9.9 9.9 268800.0 9.9
2020-06-29 9.8 9.8 9.8 9.8 0.0 9.8
2020-06-26 9.81 9.8 9.81 9.8 600.0 9.8
2020-06-25 9.9 9.8 9.83 9.8 31600.0 9.8
2020-06-24 9.86 9.86 9.86 9.86 1600.0 9.86
2020-06-23 9.91 9.82 9.91 9.82 2300.0 9.82
2020-06-22 9.9 9.9 9.9 9.9 500.0 9.9
2020-06-19 9.88 9.8 9.88 9.8 1100.0 9.8
2020-06-18 9.9 9.9 9.9 9.9 2800.0 9.9
2020-06-17 9.83 9.8 9.83 9.8 109700.0 9.8
2020-06-16 9.78 9.78 9.78 9.78 5100.0 9.78
2020-06-15 9.85 9.85 9.85 9.85 0.0 9.85
2020-06-12 9.85 9.85 9.85 9.85 0.0 9.85
2020-06-11 9.85 9.85 9.85 9.85 0.0 9.85
2020-06-10 9.85 9.85 9.85 9.85 0.0 9.85
2020-06-09 9.85 9.85 9.85 9.85 0.0 9.85
2020-06-08 9.85 9.85 9.85 9.85 0.0 9.85
2020-06-05 9.85 9.82 9.82 9.85 3400.0 9.85
2020-06-04 9.82 9.77 9.82 9.77 3600.0 9.77
2020-06-03 9.75 9.72 9.75 9.72 2700.0 9.72
2020-06-02 9.72 9.72 9.72 9.72 1500.0 9.72
2020-06-01 9.7 9.7 9.7 9.7 1500.0 9.7
2020-05-29 9.75 9.69 9.75 9.7 59000.0 9.7
2020-05-28 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-27 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-26 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-22 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-21 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-20 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-19 9.85 9.7 9.85 9.7 26200.0 9.7
2020-05-18 9.73 9.73 9.73 9.73 0.0 9.73
2020-05-15 9.85 9.7 9.84 9.73 101200.0 9.73
2020-05-14 9.77 9.7 9.7 9.7 33000.0 9.7
2020-05-13 9.7 9.69 9.69 9.7 500.0 9.7
2020-05-12 9.82 9.69 9.69 9.7 7600.0 9.7
2020-05-11 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-08 9.82 9.65 9.68 9.7 59800.0 9.7
2020-05-07 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-06 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-05 9.75 9.7 9.75 9.7 20000.0 9.7
2020-05-04 9.7 9.7 9.7 9.7 200.0 9.7
2020-05-01 9.58 9.58 9.58 9.58 27700.0 9.58
2020-04-30 9.72 9.72 9.72 9.72 0.0 9.72
2020-04-29 9.72 9.72 9.72 9.72 0.0 9.72
2020-04-28 9.72 9.72 9.72 9.72 0.0 9.72
2020-04-27 9.72 9.72 9.72 9.72 0.0 9.72
2020-04-24 9.72 9.72 9.72 9.72 2100.0 9.72
2020-04-23 9.75 9.75 9.75 9.75 1400.0 9.75
2020-04-22 9.75 9.75 9.75 9.75 0.0 9.75
2020-04-21 9.85 9.75 9.85 9.75 2300.0 9.75
2020-04-20 9.7 9.7 9.7 9.7 1100.0 9.7
2020-04-17 9.73 9.73 9.73 9.73 0.0 9.73
2020-04-16 9.73 9.7 9.7 9.73 33500.0 9.73
2020-04-15 9.73 9.5 9.5 9.73 16200.0 9.73
2020-04-14 9.71 9.71 9.71 9.71 12100.0 9.71
2020-04-13 9.7 9.7 9.7 9.7 0.0 9.7
2020-04-09 9.7 9.7 9.7 9.7 4400.0 9.7
2020-04-08 9.68 9.68 9.68 9.68 1100.0 9.68
2020-04-07 9.56 9.56 9.56 9.56 0.0 9.56
2020-04-06 9.56 9.56 9.56 9.56 31900.0 9.56
2020-04-03 9.56 9.56 9.56 9.56 0.0 9.56
2020-04-02 9.57 9.56 9.57 9.56 402600.0 9.56
2020-04-01 9.57 9.57 9.57 9.57 150000.0 9.57
2020-03-31 9.7 9.7 9.7 9.7 0.0 9.7
2020-03-30 9.7 9.7 9.7 9.7 0.0 9.7
2020-03-27 9.7 9.68 9.68 9.7 600.0 9.7
2020-03-26 9.67 9.5 9.5 9.67 12700.0 9.67
2020-03-25 9.65 9.65 9.65 9.65 0.0 9.65
2020-03-24 9.65 9.3 9.31 9.65 512300.0 9.65
2020-03-23 9.35 9.35 9.35 9.35 1000.0 9.35
2020-03-20 9.54 9.4 9.43 9.54 95300.0 9.54
2020-03-19 9.5 9.5 9.5 9.5 2000.0 9.5
2020-03-18 9.6 9.6 9.6 9.6 1000.0 9.6
2020-03-17 9.75 9.75 9.75 9.75 0.0 9.75
2020-03-16 9.75 9.75 9.75 9.75 0.0 9.75
2020-03-13 9.8 9.74 9.8 9.75 37500.0 9.75
2020-03-12 9.81 9.8 9.81 9.8 1000.0 9.8
2020-03-11 9.9 9.85 9.9 9.85 214200.0 9.85
2020-03-10 9.9 9.9 9.9 9.9 0.0 9.9
2020-03-09 9.9 9.9 9.9 9.9 600.0 9.9
2020-03-06 9.9 9.9 9.9 9.9 700.0 9.9
2020-03-05 9.9 9.9 9.9 9.9 175200.0 9.9
2020-03-04 9.92 9.9 9.9 9.9 569900.0 9.9
2020-03-03 9.92 9.9 9.92 9.9 57400.0 9.9
2020-03-02 9.92 9.9 9.92 9.9 2700.0 9.9
2020-02-28 9.9 9.88 9.9 9.9 59200.0 9.9
2020-02-27 9.91 9.91 9.91 9.91 0.0 9.91
2020-02-26 9.92 9.91 9.91 9.91 768000.0 9.91
2020-02-25 9.93 9.9 9.93 9.9 75100.0 9.9
2020-02-24 9.9 9.9 9.9 9.9 100.0 9.9
2020-02-21 9.9 9.9 9.9 9.9 116100.0 9.9
2020-02-20 9.9 9.9 9.9 9.9 5000.0 9.9
2020-02-19 9.95 9.94 9.94 9.95 51000.0 9.95
2020-02-18 9.95 9.95 9.95 9.95 0.0 9.95