CCIV.U

Churchill Capital Corp IV Historical Data

CCIV.U Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 26.75 0.28 1.06% 28.45 28.45 22.16 210,930
Mar 04 2021 26.47 0.09 0.34% 25.00 27.81 23.40 238,256
Mar 03 2021 26.38 -3.82 -12.65% 30.22 30.22 26.26 168,162
Mar 02 2021 30.20 -3.55 -10.52% 33.25 33.4499 29.45 203,606
Mar 01 2021 33.75 -0.03 -0.09% 36.03 36.03 33.10 183,395
Feb 26 2021 33.78 3.52 11.63% 34.19 35.50 31.29 189,682
Feb 25 2021 30.26 -1.04 -3.32% 32.67 35.21 29.20 175,533
Feb 24 2021 31.30 -7.01 -18.3% 40.00 40.00 30.49 356,323
Feb 23 2021 38.31 -26.00 -40.43% 38.70 48.00 33.09 506,890
Feb 22 2021 64.31 5.44 9.24% 71.00 71.00 63.27 193,240
Feb 19 2021 58.87 -9.16 -13.46% 68.98 70.25 51.98 478,207
Feb 18 2021 68.03 3.65 5.67% 61.18 73.63 61.18 489,133
Feb 17 2021 64.38 5.80 9.9% 62.00 66.81 56.53 452,491
Feb 16 2021 58.58 15.05 34.57% 42.90 62.00 39.78 525,529
Feb 15 2021 43.53 0.00 +0.00% 37.35 45.14 36.60 0
Feb 12 2021 43.53 9.32 27.24% 37.35 45.14 36.60 436,349
Feb 11 2021 34.21 0.10 0.29% 34.87 36.20 34.06 306,489
Feb 10 2021 34.11 -1.55 -4.35% 34.66 37.50 32.64 337,401
Feb 09 2021 35.66 0.20 0.56% 33.03 36.46 33.03 582,226
Feb 08 2021 35.46 -1.66 -4.47% 37.79 38.03 33.06 257,706
Feb 05 2021 37.12 4.30 13.1% 33.60 39.16 33.4703 374,918
Feb 04 2021 32.82 1.00 3.14% 31.68 34.13 28.90 200,736
Feb 03 2021 31.82 -1.86 -5.52% 34.16 37.34 29.22 632,565
Feb 02 2021 33.68 6.76 25.11% 30.20 37.79 29.13 1,077,483
Feb 01 2021 26.92 2.43 9.92% 25.25 27.67 24.50 286,619
Jan 29 2021 24.49 0.56 2.34% 23.59 26.07 22.77 406,385
Jan 28 2021 23.93 1.36 6.03% 22.61 24.5199 21.55 471,320
Jan 27 2021 22.57 -3.71 -14.12% 22.62 25.00 21.94 644,691
Jan 26 2021 26.28 -0.72 -2.67% 26.32 26.59 24.20 439,734
Jan 25 2021 27.00 3.29 13.88% 28.95 29.37 19.6032 1,665,549
Jan 22 2021 23.71 4.71 24.79% 19.36 24.41 19.36 1,692,570
Jan 21 2021 19.00 -0.45 -2.31% 19.36 19.62 18.40 618,525
Jan 20 2021 19.45 0.25 1.3% 19.87 20.09 19.16 894,075
Jan 19 2021 19.20 -0.37 -1.89% 19.74 20.08 18.77 1,467,457
Jan 18 2021 19.57 0.00 +0.00% 18.80 22.75 17.36 0
Jan 15 2021 19.57 1.24 6.76% 18.80 22.75 17.36 3,304,296
Jan 14 2021 18.33 0.70 3.97% 20.04 21.50 17.00 6,289,325
Jan 13 2021 17.63 2.68 17.93% 16.18 18.25 15.60 5,805,977
Jan 12 2021 14.95 1.21 8.81% 15.11 16.555 13.99 5,701,842
Jan 11 2021 13.74 3.45 33.53% 10.28 14.24 10.28 8,729,337
Jan 08 2021 10.29 0.02 0.19% 10.27 10.32 10.27 453,975
Jan 07 2021 10.27 0.00 0.0% 10.30 10.3162 10.26 438,478
Jan 06 2021 10.27 -0.02 -0.19% 10.26 10.30 10.26 897,262
Jan 05 2021 10.29 0.01 0.1% 10.31 10.3181 10.27 989,490
Jan 04 2021 10.28 -0.02 -0.19% 10.27 10.39 10.27 144,715
Jan 01 2021 10.30 0.00 +0.00% 10.48 10.48 10.26 0
Dec 31 2020 10.30 -0.07 -0.68% 10.48 10.48 10.26 300,354
Dec 30 2020 10.37 0.07 0.68% 10.32 10.41 10.32 684,763
Dec 29 2020 10.30 -0.06 -0.58% 10.37 10.45 10.30 252,043
Dec 28 2020 10.36 0.03 0.29% 10.50 10.50 10.35 628,794
Dec 25 2020 10.33 0.00 +0.00% 10.35 10.36 10.30 0
Dec 24 2020 10.33 0.00 +0.00% 10.35 10.36 10.30 0
Dec 24 2020 10.33 0.03 0.29% 10.35 10.36 10.30 180,741
Dec 23 2020 10.30 0.05 0.49% 10.2946 10.305 10.26 540,143
Dec 22 2020 10.25 -0.02 -0.19% 10.28 10.3099 10.23 436,931
Dec 21 2020 10.27 0.04 0.39% 10.16 10.27 10.16 643,201
Dec 18 2020 10.23 0.04 0.39% 10.21 10.2428 10.1753 44,689
Dec 17 2020 10.19 0.03 0.3% 10.17 10.2365 10.16 250,157
Dec 16 2020 10.16 0.01 0.1% 10.18 10.20 10.11 36,050
Dec 15 2020 10.15 -0.05 -0.49% 10.27 10.29 10.15 38,500
Dec 14 2020 10.20 0.01 0.1% 10.30 10.30 10.20 1,404,185
Dec 11 2020 10.19 0.05 0.49% 10.13 10.255 10.13 513,266
Dec 10 2020 10.14 0.06 0.6% 10.15 10.1799 10.07 40,610
Dec 09 2020 10.08 0.00 0.0% 10.08 10.08 10.08 0
Dec 08 2020 10.08 -0.07 -0.69% 10.16 10.16 10.08 1,375,449
Dec 07 2020 10.15 0.06 0.59% 10.18 10.20 10.11 1,353,272
Your Recent History
NYSE
CCIV.U
Churchill ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210306 03:00:57