Churchill Capital IV [Lucid Motors] (NY: CCIV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	24.06	24.23	22.78	23.18	15,250,624	-0.33(-1.40%)
Mar 30, 2021	21.18	23.65	21.07	23.51	18,170,220	+2.16(+10.12%)
Mar 29, 2021	22.88	22.96	21.35	21.35	21,601,404	-1.67(-7.25%)
Mar 26, 2021	23.06	23.92	22.07	23.02	18,171,600	-1.01(-4.20%)
Mar 25, 2021	21.71	24.24	21.02	24.03	30,729,504	+1.47(+6.52%)
Mar 24, 2021	24.45	24.48	22.24	22.56	24,011,256	-1.49(-6.20%)
Mar 23, 2021	26.15	26.22	23.75	24.05	22,916,468	-2.10(-8.03%)
Mar 22, 2021	27.48	27.63	26.02	26.15	16,077,557	-0.73(-2.72%)
Mar 19, 2021	26.62	27.45	25.79	26.88	19,575,300	-0.02(-0.07%)
Mar 18, 2021	28.80	29.42	26.80	26.90	22,003,424	-2.60(-8.81%)
Mar 17, 2021	29.69	30.68	28.15	29.50	40,852,204	-1.60(-5.14%)
Mar 16, 2021	31.06	32.97	29.20	31.10	67,196,640	+2.41(+8.40%)
Mar 15, 2021	27.46	28.80	27.03	28.69	23,779,618	+1.92(+7.17%)
Mar 12, 2021	25.50	27.99	25.10	26.77	20,225,400	-0.07(-0.26%)
Mar 11, 2021	25.79	27.18	25.31	26.84	24,283,092	+2.14(+8.66%)
Mar 10, 2021	25.06	27.26	24.31	24.70	32,846,488	+0.24(+0.98%)
Mar 09, 2021	23.26	25.00	22.80	24.46	31,077,980	+2.37(+10.73%)
Mar 08, 2021	24.34	25.18	22.00	22.09	29,638,872	-2.31(-9.47%)
Mar 05, 2021	24.52	25.18	20.40	24.40	53,893,400	+0.06(+0.25%)
Mar 04, 2021	23.89	25.54	21.43	24.34	61,899,768	+0.14(+0.58%)
Mar 03, 2021	27.65	27.97	23.93	24.20	43,510,692	-3.57(-12.86%)
Mar 02, 2021	30.00	30.39	26.56	27.77	35,504,276	-2.86(-9.34%)
Mar 01, 2021	32.49	32.54	29.83	30.63	41,982,568	-0.12(-0.39%)
Feb 26, 2021	31.25	32.52	28.50	30.75	68,871,000	+2.93(+10.53%)
Feb 25, 2021	29.71	32.38	26.71	27.82	81,556,256	-0.88(-3.07%)
Feb 24, 2021	35.64	35.72	27.85	28.70	141,113,232	-6.51(-18.49%)
Feb 23, 2021	35.02	43.94	30.00	35.21	189,729,056	-11.22(-24.17%)
Feb 22, 2021	62.87	63.20	56.08	46.43	68,663,520	-6.51(-12.30%)
Feb 19, 2021	60.09	61.97	50.32	52.94	59,997,900	-5.11(-8.80%)
Feb 18, 2021	55.81	64.86	55.55	58.05	76,745,504	+1.82(+3.24%)
Feb 17, 2021	54.67	59.50	50.30	56.23	63,667,700	+3.53(+6.70%)
Feb 16, 2021	38.27	55.00	36.52	52.70	96,245,904	+12.72(+31.82%)
Feb 12, 2021	35.04	41.37	33.51	39.98	69,175,904	+8.48(+26.92%)
Feb 11, 2021	32.25	33.16	31.20	31.50	24,303,840	-1.37(-4.17%)
Feb 10, 2021	32.00	34.49	30.00	32.87	33,182,260	-0.44(-1.32%)
Feb 09, 2021	31.70	33.69	30.22	33.31	28,855,434	+0.43(+1.31%)
Feb 08, 2021	34.17	34.98	30.30	32.88	35,496,204	-1.77(-5.11%)
Feb 05, 2021	30.90	36.00	30.70	34.65	66,665,300	+4.43(+14.66%)
Feb 04, 2021	29.00	31.45	26.13	30.22	44,534,976	+0.73(+2.48%)
Feb 03, 2021	32.35	34.50	27.58	29.49	84,591,064	-2.65(-8.25%)
Feb 02, 2021	27.98	35.18	26.46	32.14	99,011,144	+6.94(+27.54%)
Feb 01, 2021	23.64	25.97	22.73	25.20	41,980,448	+2.32(+10.14%)
Jan 29, 2021	21.70	24.35	21.21	22.88	34,280,300	+0.55(+2.46%)
Jan 28, 2021	21.34	22.88	20.01	22.33	33,115,660	+1.18(+5.58%)
Jan 27, 2021	21.29	23.33	20.45	21.15	44,521,408	-3.29(-13.46%)
Jan 26, 2021	24.37	24.66	22.37	24.44	41,304,480	-0.51(-2.04%)
Jan 25, 2021	26.77	27.30	18.55	24.95	117,120,912	+2.60(+11.63%)
Jan 22, 2021	18.49	22.67	18.00	22.35	94,164,400	+4.54(+25.49%)
Jan 21, 2021	18.09	18.25	17.11	17.81	23,424,852	-0.25(-1.38%)
Jan 20, 2021	18.35	18.73	17.80	18.06	27,134,608	+0.16(+0.89%)
Jan 19, 2021	18.05	18.69	17.50	17.90	65,897,000	-0.46(-2.51%)
Jan 15, 2021	17.81	21.00	16.20	18.36	184,854,096	+1.00(+5.76%)
Jan 14, 2021	18.71	20.14	16.10	17.36	140,482,832	+0.64(+3.83%)
Jan 13, 2021	15.10	17.12	14.50	16.72	91,196,664	+2.57(+18.16%)
Jan 12, 2021	14.99	15.63	13.00	14.15	111,502,192	+0.95(+7.20%)
Jan 11, 2021	10.05	14.00	10.03	13.20	105,549,560	+3.17(+31.61%)
Jan 08, 2021	10.05	10.05	10.02	10.03	738,100	+0.00(+0.00%)
Jan 07, 2021	10.00	10.04	10.00	10.03	1,064,754	+0.02(+0.20%)
Jan 06, 2021	10.00	10.02	10.00	10.01	634,820	-0.01(-0.10%)
Jan 05, 2021	10.04	10.04	10.00	10.02	685,189	-0.02(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.