Churchill Capital Corp IV (CCIV) Historical Stock Data
24.25 ↑0.00 (0.00%)
As of July 23, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, CCIV is down -0.50% a day on average. There have been 13 days where Churchill Capital Corp IV closed green and 17 days where CCIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-07-23 | 24.02 | 24.25 | ↑$0.23 (0.96%) | 22.55 | 24.55 | 17.56M |
| 2021-07-22 | 23.33 | 22.90 | ↓$0.43 (-1.84%) | 22.30 | 24.18 | 10.75M |
| 2021-07-21 | 24.48 | 23.43 | ↓$1.05 (-4.29%) | 22.66 | 24.92 | 12.17M |
| 2021-07-20 | 22.81 | 24.28 | ↑$1.47 (6.44%) | 22.15 | 24.74 | 12.10M |
| 2021-07-19 | 21.99 | 22.20 | ↑$0.21 (0.95%) | 20.90 | 22.66 | 10.47M |
| 2021-07-16 | 23.40 | 22.79 | ↓$0.61 (-2.61%) | 22.30 | 23.85 | 8.80M |
| 2021-07-15 | 24.00 | 22.96 | ↓$1.04 (-4.33%) | 22.57 | 24.33 | 10.28M |
| 2021-07-14 | 25.40 | 23.79 | ↓$1.61 (-6.34%) | 23.78 | 25.70 | 12.52M |
| 2021-07-13 | 26.53 | 25.91 | ↓$0.62 (-2.34%) | 25.77 | 27.11 | 8.15M |
| 2021-07-12 | 25.91 | 26.85 | ↑$0.94 (3.63%) | 25.71 | 27.40 | 12.51M |
| 2021-07-09 | 25.34 | 25.55 | ↑$0.21 (0.83%) | 25.24 | 26.37 | 7.09M |
| 2021-07-08 | 23.99 | 24.96 | ↑$0.97 (4.04%) | 23.55 | 25.55 | 9.10M |
| 2021-07-07 | 26.52 | 25.52 | ↓$1.00 (-3.77%) | 24.76 | 26.89 | 9.18M |
| 2021-07-06 | 27.50 | 26.38 | ↓$1.12 (-4.07%) | 26.35 | 28.00 | 9.20M |
| 2021-07-02 | 28.12 | 27.02 | ↓$1.10 (-3.91%) | 26.68 | 28.17 | 9.10M |
| 2021-07-01 | 28.99 | 27.72 | ↓$1.27 (-4.38%) | 27.41 | 29.81 | 18.46M |
| 2021-06-30 | 26.20 | 28.82 | ↑$2.62 (10.00%) | 25.68 | 28.95 | 18.91M |
| 2021-06-29 | 27.34 | 26.32 | ↓$1.02 (-3.73%) | 26.23 | 27.40 | 8.38M |
| 2021-06-28 | 26.23 | 27.00 | ↑$0.77 (2.94%) | 26.03 | 27.38 | 18.51M |
| 2021-06-25 | 25.70 | 25.18 | ↓$0.52 (-2.02%) | 25.01 | 25.95 | 11.32M |
| 2021-06-24 | 25.59 | 24.85 | ↓$0.74 (-2.89%) | 24.80 | 26.28 | 14.36M |
| 2021-06-23 | 23.79 | 25.06 | ↑$1.27 (5.34%) | 23.32 | 25.10 | 13.15M |
| 2021-06-22 | 23.02 | 23.42 | ↑$0.40 (1.74%) | 22.45 | 23.60 | 5.80M |
| 2021-06-21 | 23.70 | 22.96 | ↓$0.74 (-3.12%) | 22.75 | 23.70 | 4.83M |
| 2021-06-18 | 23.25 | 23.40 | ↑$0.15 (0.65%) | 23.18 | 23.83 | 4.60M |
| 2021-06-17 | 23.44 | 23.55 | ↑$0.11 (0.47%) | 23.33 | 24.35 | 6.91M |
| 2021-06-16 | 22.19 | 24.04 | ↑$1.85 (8.34%) | 22.05 | 24.10 | 9.96M |
| 2021-06-15 | 23.99 | 22.61 | ↓$1.38 (-5.75%) | 22.55 | 24.03 | 11.22M |
| 2021-06-14 | 25.16 | 24.12 | ↓$1.04 (-4.13%) | 24.01 | 25.16 | 7.69M |
| 2021-06-11 | 25.60 | 25.14 | ↓$0.46 (-1.80%) | 24.70 | 25.60 | 7.21M |
Create an account or log in to view more rows.
$CCIV To the moon!!
$CCIV I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CCIV Looking for this cup to breakout.
$CCIV don’t be boring today beast
$CCIV cup and handle dont play
$CCIV ready to explode
$CCIV where’s the WSB guys at? Still sleeping?
$CCIV HOLDING LONG AND STRONG!!!
$CCIV There is nothing wrong with a decent pullback
$CCIV this market love evrry dips let’s see