Skip to main content
Churchill Capital Corp X (CCCX)
NASDAQ: CCCX · Real-Time Price · USD
14.51
-0.77 (-5.04%)
At close: Dec 5, 2025, 4:00 PM EST
14.71
+0.20 (1.38%)
After-hours: Dec 5, 2025, 7:58 PM EST

Churchill Capital Corp X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.4015.4514.5014.5114.51-5.04%1,272,542
Dec 4, 202514.6516.0714.5115.2815.284.30%3,401,269
Dec 3, 202514.5815.3214.0614.6514.651.31%1,633,137
Dec 2, 202513.7514.5913.6814.4614.463.80%2,006,369
Dec 1, 202514.8914.8913.8813.9313.93-5.56%1,412,120
Nov 28, 202514.1515.2314.0014.7514.756.65%1,243,058
Nov 26, 202513.7814.1113.6313.8313.830.40%1,126,269
Nov 25, 202513.8514.0713.4313.7813.78-1.61%1,277,675
Nov 24, 202513.6814.2913.5714.0014.004.71%1,944,778
Nov 21, 202513.6514.3913.1413.3713.371.06%2,395,558
Nov 20, 202515.2815.4513.0013.2313.23-8.82%3,563,304
Nov 19, 202514.5915.2414.2514.5114.51-0.41%1,929,405
Nov 18, 202514.4515.1513.6814.5714.57-1.49%3,888,099
Nov 17, 202515.6316.3514.4514.7914.79-7.39%3,313,552
Nov 14, 202515.4816.8515.3115.9715.97-0.56%3,226,492
Nov 13, 202517.0017.1515.7516.0616.06-6.19%4,273,032
Nov 12, 202517.6719.2516.8617.1217.12-3.11%3,796,130
Nov 11, 202516.7518.5816.6017.6717.671.96%2,344,266
Nov 10, 202518.9419.0517.1117.3317.33-7.23%2,706,993
Nov 7, 202516.6318.7516.2018.6818.685.42%3,055,998
Nov 6, 202518.8018.9417.2317.7217.72-4.06%2,504,849
Nov 5, 202516.9018.9916.1018.4718.4719.08%5,169,689
Nov 4, 202516.3017.3514.8915.5115.51-10.71%4,222,158
Nov 3, 202519.3219.4917.0017.3717.37-9.81%3,296,266
Oct 31, 202518.6419.5918.2619.2619.267.84%3,420,102
Oct 30, 202518.5019.5917.7617.8617.86-8.32%4,508,911
Oct 29, 202520.3520.9018.6019.4819.48-4.18%5,092,826
Oct 28, 202521.4424.2218.7120.3320.33-4.73%15,361,146
Oct 27, 202521.6823.1720.8021.3421.344.15%6,060,784
Oct 24, 202520.5422.2319.7020.4920.494.65%5,491,701
Oct 23, 202518.1819.7717.4519.5819.5815.31%8,623,845
Oct 22, 202517.8717.9513.8416.9816.98-8.76%14,102,122
Oct 21, 202521.1921.7718.5018.6118.61-13.44%6,095,358
Oct 20, 202521.6322.2819.5621.5021.501.90%5,831,421
Oct 17, 202519.7021.6818.0821.1021.106.89%7,610,950
Oct 16, 202523.8924.1618.9019.7419.74-13.80%9,161,518
Oct 15, 202526.0026.4920.6622.9022.90-5.88%9,839,772
Oct 14, 202526.5527.5023.8224.3324.33-6.24%7,817,384
Oct 13, 202524.3327.1923.1125.9525.9515.80%7,946,819
Oct 10, 202524.2025.5019.2922.4122.413.80%17,069,894
Oct 9, 202520.3622.0419.8221.5921.5911.92%7,961,253
Oct 8, 202519.2721.6018.4819.2919.295.81%11,438,608
Oct 7, 202517.5019.1416.2718.2318.2314.01%12,917,215
Oct 6, 202515.7517.1914.8115.9915.9910.66%11,372,463
Oct 3, 202513.8214.9013.5014.4514.458.65%7,131,062
Oct 2, 202512.9813.3112.8313.3013.303.18%1,577,912
Oct 1, 202512.8013.1012.7612.8912.890.23%1,213,151
Sep 30, 202513.1613.3812.4612.8612.86-1.76%2,247,438
Sep 29, 202513.7013.7012.9013.0913.09-3.04%1,594,782
Sep 26, 202513.4913.6812.7213.5013.501.20%2,834,710