Churchill Capital Corp V - CCV-UN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2023	10.39	10.39	10.39	10.39	10.39	1,551
October 13, 2023	10.38	10.38	10.38	10.38	10.38	0
October 12, 2023	10.38	10.38	10.38	10.38	10.38	0
October 11, 2023	10.38	10.38	10.38	10.38	10.38	0
October 10, 2023	10.38	10.38	10.38	10.39	10.38	14,400
October 09, 2023	10.38	10.38	10.38	10.38	10.38	0
October 06, 2023	10.38	10.38	10.38	10.38	10.38	0
October 05, 2023	10.38	10.38	10.38	10.38	10.38	0
October 04, 2023	10.38	10.38	10.38	10.38	10.38	415
October 03, 2023	10.38	10.4	10.4	10.4	10.38	213
October 02, 2023	10.41	10.41	10.41	10.41	10.41	0
September 29, 2023	10.41	10.41	10.41	10.41	10.41	0
September 28, 2023	10.41	10.41	10.41	10.41	10.41	0
September 27, 2023	10.41	10.41	10.41	10.41	10.41	0
September 26, 2023	10.41	10.41	10.41	10.41	10.41	0
September 25, 2023	10.31	10.41	10.41	10.42	10.31	2,100
September 22, 2023	10.41	10.41	10.41	10.41	10.41	0
September 21, 2023	10.41	10.41	10.41	10.41	10.41	0
September 20, 2023	10.41	10.41	10.41	10.41	10.41	0
September 19, 2023	10.41	10.41	10.41	10.41	10.41	0
September 18, 2023	10.41	10.41	10.41	10.41	10.41	0
September 15, 2023	10.41	10.41	10.41	10.41	10.41	739
September 14, 2023	10.46	10.42	10.42	10.46	10.41	1,949
September 13, 2023	10.32	10.31	10.31	10.32	10.3	2,160
September 12, 2023	10.32	10.32	10.32	10.32	10.32	0
September 11, 2023	10.32	10.32	10.32	10.32	10.32	0
September 08, 2023	10.32	10.32	10.32	10.32	10.32	0
September 07, 2023	10.32	10.32	10.32	10.32	10.32	1,443
September 06, 2023	10.3	10.39	10.39	10.39	10.3	10,304
September 05, 2023	10.41	10.41	10.41	10.41	10.41	0
September 01, 2023	10.41	10.41	10.41	10.41	10.41	0
August 31, 2023	10.41	10.41	10.41	10.41	10.41	0
August 30, 2023	10.41	10.41	10.41	10.41	10.41	0
August 29, 2023	10.41	10.41	10.41	10.41	10.41	0
August 28, 2023	10.41	10.41	10.41	10.41	10.41	0
August 25, 2023	10.41	10.41	10.41	10.41	10.41	0
August 24, 2023	10.3	10.41	10.41	10.41	10.3	1,050
August 23, 2023	10.43	10.43	10.43	10.43	10.43	0
August 22, 2023	10.43	10.43	10.43	10.43	10.43	0
August 21, 2023	10.36	10.43	10.43	10.43	10.36	5,000
August 18, 2023	10.38	10.38	10.38	10.38	10.38	0
August 17, 2023	10.39	10.38	10.38	10.39	10.38	4,878
August 16, 2023	10.4	10.4	10.4	10.4	10.4	1,614
August 15, 2023	10.5	10.5	10.5	10.5	10.5	0
August 14, 2023	10.5	10.5	10.5	10.5	10.5	0
August 11, 2023	10.5	10.5	10.5	10.5	10.5	200
August 10, 2023	10.3	10.3	10.3	10.3	10.3	360
August 09, 2023	10.28	10.28	10.28	10.28	10.28	0
August 08, 2023	10.28	10.28	10.28	10.28	10.28	0
August 07, 2023	10.28	10.28	10.28	10.28	10.28	0
August 04, 2023	10.28	10.28	10.28	10.28	10.28	0
August 03, 2023	10.28	10.28	10.28	10.28	10.28	0
July 27, 2023	10.28	10.28	10.28	10.28	10.28	250
July 26, 2023	10.28	10.28	10.28	10.28	10.28	0
July 25, 2023	10.28	10.28	10.28	10.28	10.28	0
July 24, 2023	10.28	10.28	10.28	10.28	10.28	110
July 21, 2023	10.26	10.26	10.26	10.26	10.26	0
July 20, 2023	10.26	10.26	10.26	10.26	10.26	0
July 19, 2023	10.26	10.26	10.26	10.26	10.26	0
July 18, 2023	10.26	10.26	10.26	10.26	10.26	0

Churchill Capital Corp V (CCV-UN) NYSE