Churchill Capital Corp VI - CCVI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 01, 2023	10.49	10.49	10.49	10.49	10.49	2,004
November 30, 2023	10.48	10.48	10.48	10.48	10.48	4,411
November 29, 2023	10.48	10.48	10.48	10.49	10.48	4,301
November 28, 2023	10.48	10.48	10.48	10.48	10.48	4,496
November 27, 2023	10.47	10.48	10.48	10.49	10.47	84,158
November 24, 2023	10.48	10.48	10.48	10.48	10.47	26,345
November 22, 2023	10.48	10.48	10.48	10.48	10.47	633
November 21, 2023	10.48	10.48	10.48	10.48	10.47	241,111
November 20, 2023	10.48	10.48	10.48	10.48	10.47	28,320
November 17, 2023	10.48	10.48	10.48	10.49	10.47	538,907
November 16, 2023	10.49	10.47	10.47	10.49	10.47	239
November 15, 2023	10.47	10.47	10.47	10.47	10.47	136
November 14, 2023	10.51	10.48	10.48	10.51	10.48	425
November 13, 2023	10.48	10.51	10.51	10.51	10.48	1,195
November 10, 2023	10.48	10.46	10.46	10.51	10.46	1,093
November 09, 2023	10.54	10.51	10.51	10.54	10.47	43,299
November 08, 2023	10.48	10.48	10.48	10.5	10.46	2,448
November 07, 2023	10.47	10.46	10.46	10.49	10.46	2,739
November 06, 2023	10.48	10.48	10.48	10.48	10.47	2,594
November 03, 2023	10.47	10.47	10.47	10.47	10.47	520
November 02, 2023	10.47	10.48	10.48	10.48	10.47	896
November 01, 2023	10.47	10.48	10.48	10.48	10.47	4,676
October 31, 2023	10.47	10.46	10.46	10.48	10.46	1.59M
October 30, 2023	10.46	10.46	10.46	10.47	10.46	225,650
October 27, 2023	10.46	10.47	10.47	10.47	10.46	126,745
October 26, 2023	10.47	10.46	10.46	10.47	10.46	1.31M
October 25, 2023	10.47	10.47	10.47	10.47	10.47	108
October 24, 2023	10.46	10.46	10.46	10.46	10.46	0
October 23, 2023	10.46	10.46	10.46	10.47	10.46	5,224
October 20, 2023	10.45	10.45	10.45	10.47	10.45	141,570
October 19, 2023	10.46	10.46	10.46	10.46	10.46	5,914
October 18, 2023	10.49	10.45	10.45	10.49	10.45	510,337
October 17, 2023	10.46	10.46	10.46	10.46	10.46	509,894
October 16, 2023	10.44	10.47	10.47	10.48	10.44	3,218
October 13, 2023	10.46	10.46	10.46	10.46	10.46	359
October 12, 2023	10.45	10.46	10.46	10.46	10.45	876
October 11, 2023	10.54	10.45	10.45	10.54	10.45	74,606
October 10, 2023	10.48	10.48	10.48	10.48	10.48	0
October 09, 2023	10.48	10.48	10.48	10.48	10.48	0
October 06, 2023	10.48	10.48	10.48	10.48	10.48	0
October 05, 2023	10.48	10.48	10.48	10.48	10.48	268
October 04, 2023	10.45	10.45	10.45	10.45	10.45	436,398
October 03, 2023	10.46	10.45	10.45	10.47	10.45	4,954
October 02, 2023	10.44	10.45	10.45	10.47	10.44	1,356
September 29, 2023	10.45	10.45	10.45	10.45	10.45	370
September 28, 2023	10.46	10.45	10.45	10.47	10.44	500,548
September 27, 2023	10.44	10.46	10.46	10.46	10.43	12,556
September 26, 2023	10.41	10.45	10.45	10.46	10.41	68,554
September 25, 2023	10.42	10.42	10.42	10.42	10.41	10,502
September 22, 2023	10.42	10.42	10.42	10.42	10.42	0
September 21, 2023	10.42	10.42	10.42	10.44	10.42	2,333
September 20, 2023	10.41	10.44	10.44	10.44	10.41	69,636
September 19, 2023	10.41	10.42	10.42	10.43	10.41	31,189
September 18, 2023	10.4	10.4	10.4	10.4	10.4	112
September 15, 2023	10.41	10.42	10.42	10.42	10.4	2,265
September 14, 2023	10.42	10.41	10.41	10.42	10.41	16,827
September 13, 2023	10.42	10.41	10.41	10.42	10.41	6,547
September 12, 2023	10.42	10.42	10.42	10.42	10.41	3,504
September 11, 2023	10.41	10.42	10.42	10.42	10.4	2,618
September 08, 2023	10.42	10.41	10.41	10.42	10.41	15,675

Churchill Capital Corp VI (CCVI) NYSE