CCIV

Churchill Capital Corp IV Historical Data

CCIV Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 24.40 0.06 0.25% 24.51 25.18 20.40 53,573,859
Mar 04 2021 24.34 0.14 0.58% 23.86 25.54 21.435 61,772,220
Mar 03 2021 24.20 -3.57 -12.86% 27.67 27.97 23.93 43,372,753
Mar 02 2021 27.77 -2.86 -9.34% 30.01 30.39 26.56 35,365,874
Mar 01 2021 30.63 -0.12 -0.39% 32.45 32.54 29.83 41,873,225
Feb 26 2021 30.75 2.93 10.53% 31.25 32.52 28.50 68,500,214
Feb 25 2021 27.82 -0.88 -3.07% 29.71 32.38 26.71 81,361,695
Feb 24 2021 28.70 -6.51 -18.49% 35.72 35.72 27.85 140,292,557
Feb 23 2021 35.21 -22.16 -38.63% 35.02 43.94 30.00 189,377,761
Feb 22 2021 57.37 4.43 8.37% 62.87 63.20 56.08 63,662,856
Feb 19 2021 52.94 -5.11 -8.8% 60.05 61.97 50.32 58,842,432
Feb 18 2021 58.05 1.82 3.24% 55.73 64.86 55.55 76,592,797
Feb 17 2021 56.23 3.53 6.7% 54.70 59.50 50.30 63,430,158
Feb 16 2021 52.70 12.72 31.82% 38.31 55.00 36.52 96,147,045
Feb 15 2021 39.98 0.00 +0.00% 35.12 41.37 33.51 0
Feb 12 2021 39.98 8.48 26.92% 35.12 41.37 33.51 67,737,741
Feb 11 2021 31.50 -1.37 -4.17% 32.29 33.16 31.20 21,677,061
Feb 10 2021 32.87 -0.44 -1.32% 31.98 34.49 30.00 33,097,849
Feb 09 2021 33.31 0.43 1.31% 31.68 33.69 30.22 28,778,395
Feb 08 2021 32.88 -1.77 -5.11% 34.18 34.98 30.30 35,395,436
Feb 05 2021 34.65 4.43 14.66% 30.97 36.00 30.7001 65,958,602
Feb 04 2021 30.22 0.73 2.48% 29.02 31.45 26.13 44,413,426
Feb 03 2021 29.49 -2.65 -8.25% 32.34 34.50 27.575 83,507,794
Feb 02 2021 32.14 6.94 27.54% 27.91 35.18 26.46 98,493,911
Feb 01 2021 25.20 2.32 10.14% 23.62 25.97 22.73 39,186,532
Jan 29 2021 22.88 0.55 2.46% 21.70 24.35 21.21 33,953,293
Jan 28 2021 22.33 1.18 5.58% 21.33 22.88 20.01 33,000,784
Jan 27 2021 21.15 -3.29 -13.46% 21.35 23.33 20.45 44,353,911
Jan 26 2021 24.44 -0.51 -2.04% 24.35 24.66 22.37 41,160,880
Jan 25 2021 24.95 2.60 11.63% 26.78 27.30 18.55 117,403,082
Jan 22 2021 22.35 4.54 25.49% 18.46 22.67 18.00 91,784,090
Jan 21 2021 17.81 -0.25 -1.38% 18.11 18.25 17.11 23,335,903
Jan 20 2021 18.06 0.16 0.89% 18.37 18.73 17.80 27,136,566
Jan 19 2021 17.90 -0.46 -2.51% 18.05 18.69 17.50 65,704,136
Jan 18 2021 18.36 0.00 +0.00% 17.82 21.00 16.20 0
Jan 15 2021 18.36 1.00 5.76% 17.82 21.00 16.20 183,992,533
Jan 14 2021 17.36 0.64 3.83% 18.71 20.14 16.10 140,197,860
Jan 13 2021 16.72 2.57 18.16% 15.10 17.12 14.50 89,972,429
Jan 12 2021 14.15 0.95 7.2% 14.99 15.63 13.00 111,054,482
Jan 11 2021 13.20 3.17 31.61% 10.05 14.00 10.03 104,383,047
Jan 08 2021 10.03 0.00 0.0% 10.05 10.05 10.02 734,395
Jan 07 2021 10.03 0.02 0.2% 10.00 10.04 10.00 1,063,577
Jan 06 2021 10.01 -0.01 -0.1% 10.00 10.02 10.00 634,765
Jan 05 2021 10.02 -0.02 -0.2% 10.04 10.04 10.00 683,843
Jan 04 2021 10.04 0.03 0.3% 10.03 10.08 10.02 1,168,911
Jan 01 2021 10.01 0.00 +0.00% 10.07 10.07 10.01 0
Dec 31 2020 10.01 -0.06 -0.6% 10.07 10.07 10.01 1,263,514
Dec 30 2020 10.07 0.01 0.1% 10.04 10.08 10.02 3,142,354
Dec 29 2020 10.06 -0.02 -0.2% 10.10 10.11 10.03 1,777,900
Dec 28 2020 10.08 0.04 0.4% 10.11 10.18 10.04 4,040,991
Dec 25 2020 10.04 0.00 +0.00% 10.08 10.10 10.01 0
Dec 24 2020 10.04 0.00 +0.00% 10.08 10.10 10.01 0
Dec 24 2020 10.04 0.01 0.1% 10.08 10.10 10.01 2,093,012
Dec 23 2020 10.03 0.03 0.3% 10.03 10.03 9.995 2,322,160
Dec 22 2020 10.00 0.03 0.3% 10.03 10.03 9.97 743,017
Dec 21 2020 9.97 0.01 0.1% 9.98 10.00 9.96 522,233
Dec 18 2020 9.96 -0.01 -0.1% 9.98 9.98 9.95 867,846
Dec 17 2020 9.97 0.03 0.25% 9.98 10.00 9.945 1,480,896
Dec 16 2020 9.945 -0.03 -0.25% 9.95 10.00 9.94 1,187,618
Dec 15 2020 9.97 -0.01 -0.1% 9.97 10.03 9.90 1,159,371
Dec 14 2020 9.98 0.04 0.4% 9.96 9.98 9.94 1,975,122
Dec 11 2020 9.94 0.03 0.3% 9.96 9.96 9.91 896,896
Dec 10 2020 9.91 0.05 0.51% 9.93 9.93 9.88 7,591,836
Dec 09 2020 9.86 0.00 0.0% 9.86 9.86 9.86 0
Dec 08 2020 9.86 -0.08 -0.8% 9.94 9.98 9.83 2,342,878
Dec 07 2020 9.94 0.06 0.61% 9.88 9.98 9.87 2,181,745
Your Recent History
NYSE
CCIV
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:20210307 21:59:47