NYSE : CCV

Churchill Capital Corp V — Stock Chart

$10.395 USD

$0.01 (0.14%)

Volume
23.02K
Average Volume
49.38K
Market Capitalization
$283.54M
P/E Ratio
26.65
Dividend Yield
0.00%
Price Target
Year High
$11.00
Year Low
$9.91
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.10
CCV Price Chart
Historical Price Data
Date Opening Price Closing Price %Chg Volume
2023-10-16 $10.39 $10.40 0.10% 23136
2023-10-13 $10.38 $10.38 0.01% 38490
2023-10-12 $10.37 $10.39 0.14% 2360
2023-10-11 $10.38 $10.37 -0.10% 168.06K
2023-10-10 $10.38 $10.38 0.00% 687
2023-10-09 $10.38 $10.38 -0.03% 198.5K
2023-10-06 $10.38 $10.38 0.00% 139.8K
2023-10-05 $10.38 $10.38 0.00% 14112
2023-10-04 $10.42 $10.38 -0.38% 3225
2023-10-03 $10.38 $10.39 0.10% 38215
2023-10-02 $10.38 $10.39 0.10% 5489
2023-09-29 $10.40 $10.40 0.00% 2438
2023-09-28 $10.38 $10.40 0.19% 2231
2023-09-27 $10.38 $10.40 0.19% 4316
2023-09-26 $10.37 $10.39 0.19% 2435
2023-09-25 $10.43 $10.38 -0.48% 78231
2023-09-22 $10.38 $10.37 -0.10% 6831
2023-09-21 $10.37 $10.39 0.19% 1463
2023-09-20 $10.37 $10.39 0.19% 1457
2023-09-19 $10.36 $10.37 0.10% 1917
2023-09-18 $10.36 $10.37 0.10% 3075
2023-09-15 $10.37 $10.36 -0.10% 5576
2023-09-14 $10.36 $10.38 0.19% 1177
2023-09-13 $10.36 $10.36 0.00% 54622
2023-09-12 $10.36 $10.36 0.00% 76331
2023-09-11 $10.39 $10.35 -0.38% 5501
2023-09-08 $10.35 $10.37 0.19% 38659
2023-09-07 $10.35 $10.35 0.00% 177.87K
2023-09-06 $10.37 $10.34 -0.27% 1587
2023-09-05 $10.34 $10.34 0.00% 3241
2023-09-01 $10.34 $10.34 0.00% 833
2023-08-31 $10.34 $10.34 0.00% 16661
2023-08-30 $10.34 $10.34 0.00% 33598
2023-08-29 $10.34 $10.34 0.00% 8419
2023-08-28 $10.33 $10.34 0.10% 62114
2023-08-25 $10.33 $10.34 0.10% 12438
2023-08-24 $10.36 $10.32 -0.34% 20583
2023-08-23 $10.36 $10.36 0.00% 2878
2023-08-22 $10.36 $10.36 0.00% 1450
2023-08-21 $10.36 $10.35 -0.05% 2863
2023-08-18 $10.39 $10.34 -0.48% 15783
2023-08-17 $10.33 $10.34 0.10% 984
2023-08-16 $10.33 $10.35 0.19% 24824
2023-08-15 $10.32 $10.35 0.29% 35574
2023-08-14 $10.31 $10.32 0.10% 2750
2023-08-11 $10.30 $10.33 0.29% 5727
2023-08-10 $10.30 $10.33 0.29% 39515
2023-08-09 $10.28 $10.29 0.10% 709
2023-08-08 $10.27 $10.28 0.10% 42066
2023-08-07 $10.39 $10.28 -1.06% 2288
2023-08-04 $10.26 $10.27 0.10% 3092
2023-08-03 $10.25 $10.26 0.10% 3081
2023-08-02 $10.25 $10.25 0.00% 1534
2023-08-01 $10.25 $10.25 0.00% 49878
2023-07-31 $10.24 $10.24 0.00% 293.47K
2023-07-28 $10.26 $10.24 -0.19% 275.75K
2023-07-27 $10.24 $10.24 0.00% 805
2023-07-26 $10.24 $10.25 0.10% 18715
2023-07-25 $10.24 $10.24 0.00% 362.25K
2023-07-24 $10.25 $10.21 -0.39% 521.08K
2023-07-21 $10.27 $10.23 -0.39% 110.26K
2023-07-20 $10.24 $10.24 0.00% 8980
2023-07-19 $10.24 $10.24 0.03% 672
2023-07-18 $10.25 $10.25 -0.05% 98255
2023-07-17 $10.24 $10.24 0.00% 151.49K
2023-07-14 $10.22 $10.23 0.10% 3718
2023-07-13 $10.22 $10.23 0.10% 963
2023-07-12 $10.21 $10.26 0.49% 890
2023-07-11 $10.25 $10.26 0.10% 5580
2023-07-10 $10.20 $10.21 0.10% 832
2023-07-07 $10.22 $10.21 -0.15% 3110
2023-07-06 $10.19 $10.21 0.20% 2399
2023-07-05 $10.16 $10.19 0.30% 40235
2023-07-03 $10.15 $10.16 0.10% 1330
2023-06-30 $10.15 $10.17 0.20% 12497
2023-06-29 $10.16 $10.17 0.10% 514.14K
2023-06-28 $10.13 $10.16 0.30% 21282
2023-06-27 $10.18 $10.15 -0.26% 31798
2023-06-26 $10.14 $10.14 0.00% 383
2023-06-23 $10.17 $10.16 -0.10% 833
2023-06-22 $10.14 $10.17 0.30% 266.23K
2023-06-21 $10.13 $10.13 0.05% 180.77K
2023-06-20 $10.13 $10.10 -0.30% 5342
2023-06-16 $10.15 $10.14 -0.05% 7095
2023-06-15 $10.16 $10.15 -0.15% 20691
2023-06-14 $10.13 $10.15 0.20% 17687
2023-06-13 $10.13 $10.13 0.00% 201
2023-06-12 $10.14 $10.14 0.00% 1299
2023-06-09 $10.13 $10.16 0.30% 932
2023-06-08 $10.14 $10.14 0.00% 6145