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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2023	10.39	10.4	10.4	10.4	10.39	23,136
October 13, 2023	10.38	10.38	10.38	10.39	10.37	38,490
October 12, 2023	10.37	10.39	10.39	10.39	10.37	2,360
October 11, 2023	10.38	10.37	10.37	10.38	10.37	168,055
October 10, 2023	10.38	10.38	10.38	10.38	10.38	687
October 09, 2023	10.38	10.38	10.38	10.38	10.38	198,501
October 06, 2023	10.38	10.38	10.38	10.38	10.38	139,803
October 05, 2023	10.38	10.38	10.38	10.39	10.38	14,112
October 04, 2023	10.42	10.38	10.38	10.42	10.38	3,225
October 03, 2023	10.38	10.39	10.39	10.39	10.38	38,215
October 02, 2023	10.38	10.39	10.39	10.39	10.38	5,489
September 29, 2023	10.4	10.4	10.4	10.4	10.37	2,438
September 28, 2023	10.38	10.4	10.4	10.4	10.38	2,231
September 27, 2023	10.38	10.4	10.4	10.4	10.38	4,316
September 26, 2023	10.37	10.39	10.39	10.39	10.37	2,435
September 25, 2023	10.43	10.38	10.38	10.43	10.37	78,231
September 22, 2023	10.38	10.37	10.37	10.38	10.37	6,831
September 21, 2023	10.37	10.39	10.39	10.39	10.37	1,463
September 20, 2023	10.37	10.39	10.39	10.39	10.37	1,457
September 19, 2023	10.36	10.37	10.37	10.39	10.36	1,917
September 18, 2023	10.36	10.37	10.37	10.37	10.36	3,075
September 15, 2023	10.37	10.36	10.36	10.37	10.36	5,576
September 14, 2023	10.36	10.38	10.38	10.38	10.36	1,177
September 13, 2023	10.36	10.36	10.36	10.38	10.36	54,622
September 12, 2023	10.36	10.36	10.36	10.36	10.36	76,331
September 11, 2023	10.39	10.35	10.35	10.39	10.35	5,501
September 08, 2023	10.35	10.37	10.37	10.39	10.35	38,659
September 07, 2023	10.35	10.35	10.35	10.36	10.35	177,874
September 06, 2023	10.37	10.34	10.34	10.37	10.34	1,587
September 05, 2023	10.34	10.34	10.34	10.35	10.34	3,241
September 01, 2023	10.34	10.34	10.34	10.35	10.34	833
August 31, 2023	10.34	10.34	10.34	10.36	10.34	16,661
August 30, 2023	10.34	10.34	10.34	10.37	10.34	33,598
August 29, 2023	10.34	10.34	10.34	10.35	10.34	8,419
August 28, 2023	10.33	10.34	10.34	10.34	10.33	62,114
August 25, 2023	10.33	10.34	10.34	10.37	10.32	12,438
August 24, 2023	10.36	10.32	10.32	10.36	10.32	20,583
August 23, 2023	10.36	10.36	10.36	10.36	10.35	2,878
August 22, 2023	10.36	10.36	10.36	10.36	10.36	1,450
August 21, 2023	10.36	10.35	10.35	10.39	10.33	2,863
August 18, 2023	10.39	10.34	10.34	10.5	10.34	15,783
August 17, 2023	10.33	10.34	10.34	10.35	10.33	984
August 16, 2023	10.33	10.35	10.35	10.5	10.33	24,824
August 15, 2023	10.32	10.35	10.35	10.44	10.31	35,574
August 14, 2023	10.31	10.32	10.32	10.32	10.31	2,750
August 11, 2023	10.3	10.33	10.33	10.46	10.3	5,727
August 10, 2023	10.3	10.33	10.33	10.47	10.29	39,515
August 09, 2023	10.28	10.29	10.29	10.3	10.28	709
August 08, 2023	10.27	10.28	10.28	10.29	10.27	42,066
August 07, 2023	10.39	10.28	10.28	10.39	10.26	2,288
August 04, 2023	10.26	10.27	10.27	10.27	10.26	3,092
August 03, 2023	10.25	10.26	10.26	10.28	10.25	3,081
August 02, 2023	10.25	10.25	10.25	10.26	10.25	1,534
August 01, 2023	10.25	10.25	10.25	10.26	10.25	49,878
July 31, 2023	10.24	10.24	10.24	10.27	10.24	293,466
July 28, 2023	10.26	10.24	10.24	10.26	10.24	275,748
July 27, 2023	10.24	10.24	10.24	10.24	10.24	805
July 26, 2023	10.24	10.25	10.25	10.25	10.24	18,715
July 25, 2023	10.24	10.24	10.24	10.25	10.24	362,246
July 24, 2023	10.25	10.21	10.21	10.25	10.21	521,085

Churchill Capital Corp V (CCV) NYSE