Churchill Capital Corp VII (CVII-UN) NYSE

10.28

+0.0801(+0.79%)

Updated at February 02, 2024 12:21PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2024	9.55	9.47	9.47	10.55	9.47	1,809
February 26, 2024	10.6	10.55	10.55	10.6	10.55	1,420
February 23, 2024	10.6	10.6	10.6	10.6	10.55	530
February 22, 2024	10.41	10.5	10.5	10.5	10.41	470
February 21, 2024	9.86	9.86	9.86	9.86	9.86	0
February 20, 2024	10.5	9.86	9.86	10.5	9.32	3,988
February 16, 2024	10.41	10.36	10.36	10.5	10.36	2,235
February 15, 2024	9.95	9.95	9.95	9.95	9.95	0
February 14, 2024	9.95	9.95	9.95	9.95	9.95	100
February 13, 2024	10.45	10.45	10.45	10.45	10.45	0
February 12, 2024	10.41	10.45	10.45	10.45	9.37	5,191
February 09, 2024	10.41	10.41	10.41	10.41	10.41	0
February 08, 2024	10.41	10.41	10.41	10.41	10.41	1,456
February 07, 2024	10.41	10.41	10.41	10.41	10.4	2,722
February 06, 2024	10.28	10.28	10.28	10.28	10.28	0
February 05, 2024	10.28	10.28	10.28	10.28	10.28	0
February 02, 2024	9.19	10.28	10.28	10.28	9.19	477
February 01, 2024	10.1	10.2	10.2	10.2	10.1	751
January 31, 2024	10.54	10.62	10.62	10.62	10.54	2,618
January 30, 2024	10.59	10.6	10.6	10.6	10.59	2,372
January 29, 2024	10.58	10.61	10.61	10.61	10.58	3,605
January 26, 2024	10.55	10.62	10.62	10.62	10.55	2,112
January 25, 2024	10.56	10.56	10.56	10.6	10.54	3,575
January 24, 2024	10.54	10.55	10.55	10.55	10.54	810
January 23, 2024	10.6	10.6	10.6	10.6	10.6	0
January 22, 2024	10.54	10.6	10.6	10.6	10.54	769
January 19, 2024	10.58	10.6	10.6	10.6	10.58	2,924
January 18, 2024	10.57	10.57	10.57	10.57	10.57	768
January 17, 2024	10.54	10.57	10.57	10.57	10.54	645
January 16, 2024	10.57	10.56	10.56	10.57	10.56	961
January 12, 2024	10.55	10.55	10.55	10.55	10.55	996
January 11, 2024	10.54	10.56	10.56	10.56	10.54	1,795
January 10, 2024	10.54	10.54	10.54	10.55	10.54	1,934
January 09, 2024	10.54	10.5	10.5	10.54	10.5	2,229
January 08, 2024	10.55	10.53	10.53	10.56	10.5	4,487
January 05, 2024	10.55	10.55	10.55	10.55	10.54	2,004
January 04, 2024	10.55	10.55	10.55	10.55	10.55	338
January 03, 2024	10.54	10.55	10.55	10.55	10.54	1,036
January 02, 2024	10.52	10.52	10.52	10.52	10.52	2,007
December 29, 2023	10.51	10.5	10.5	10.51	10.5	1,311
December 28, 2023	10.5	10.54	10.54	10.54	10.5	3,594
December 27, 2023	10.51	10.52	10.52	10.52	10.51	3,242
December 26, 2023	10.51	10.52	10.52	10.54	10.51	4,751
December 22, 2023	10.52	10.52	10.52	10.52	10.52	4,446
December 21, 2023	10.5	10.48	10.48	10.51	10.48	1,083
December 20, 2023	10.49	10.5	10.5	10.5	10.48	1,659
December 19, 2023	10.48	10.5	10.5	10.54	10.48	1,578
December 18, 2023	10.48	10.48	10.48	10.48	10.48	350
December 15, 2023	10.49	10.49	10.49	10.52	10.49	2,727
December 14, 2023	10.48	10.49	10.49	10.5	10.48	1,853
December 13, 2023	10.58	10.48	10.48	10.58	10.48	401
December 12, 2023	10.5	10.5	10.5	10.5	10.5	0
December 11, 2023	10.48	10.5	10.5	10.5	10.48	3,685
December 08, 2023	10.52	10.52	10.52	10.52	10.52	101
December 07, 2023	10.5	10.52	10.52	10.52	10.5	2,809
December 06, 2023	10.52	10.51	10.51	10.52	10.5	5,558
December 05, 2023	10.48	10.5	10.5	10.52	10.48	4,586
December 04, 2023	10.5	10.48	10.48	10.5	10.48	424
December 01, 2023	10.5	10.5	10.5	10.5	10.5	0
November 30, 2023	10.52	10.5	10.5	10.52	10.49	3,280