Churchill Capital Corp IX (CCIX)
NASDAQ: CCIX · Real-Time Price · USD
10.51
-0.02 (-0.19%)
At close: Jun 27, 2025, 4:00 PM
10.60
+0.09 (0.86%)
After-hours: Jun 27, 2025, 7:11 PM EDT
Churchill Capital Corp IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.60 | 10.61 | 10.50 | 10.51 | 10.51 | -0.19% | 113,079 |
| Jun 26, 2025 | 10.56 | 10.61 | 10.52 | 10.53 | 10.53 | -0.19% | 238,839 |
| Jun 25, 2025 | 10.62 | 10.63 | 10.54 | 10.55 | 10.55 | -0.47% | 405,438 |
| Jun 24, 2025 | 10.60 | 10.62 | 10.56 | 10.60 | 10.60 | 0.09% | 47,158 |
| Jun 23, 2025 | 10.63 | 10.70 | 10.58 | 10.59 | 10.59 | 0.19% | 169,760 |
| Jun 20, 2025 | 10.56 | 10.61 | 10.55 | 10.57 | 10.57 | -0.19% | 267,323 |
| Jun 18, 2025 | 10.56 | 10.59 | 10.56 | 10.59 | 10.59 | 0.09% | 8,574 |
| Jun 17, 2025 | 10.57 | 10.64 | 10.55 | 10.58 | 10.58 | -0.19% | 200,478 |
| Jun 16, 2025 | 10.61 | 10.64 | 10.56 | 10.60 | 10.60 | 0.19% | 72,682 |
| Jun 13, 2025 | 10.57 | 10.62 | 10.55 | 10.58 | 10.58 | -0.28% | 61,433 |
| Jun 12, 2025 | 10.61 | 10.63 | 10.58 | 10.61 | 10.61 | 0.09% | 288,474 |
| Jun 11, 2025 | 10.58 | 10.65 | 10.55 | 10.60 | 10.60 | - | 118,826 |
| Jun 10, 2025 | 10.63 | 10.63 | 10.57 | 10.60 | 10.60 | -0.19% | 836,170 |
| Jun 9, 2025 | 10.70 | 10.70 | 10.56 | 10.62 | 10.62 | -0.47% | 194,906 |
| Jun 6, 2025 | 10.62 | 10.70 | 10.60 | 10.67 | 10.67 | 0.19% | 617,761 |
| Jun 5, 2025 | 10.85 | 10.86 | 10.60 | 10.65 | 10.65 | -4.14% | 4,026,013 |
| Jun 4, 2025 | 11.11 | 11.29 | 11.05 | 11.11 | 11.11 | - | 114,676 |
| Jun 3, 2025 | 11.40 | 11.40 | 11.11 | 11.11 | 11.11 | -0.80% | 52,320 |
| Jun 2, 2025 | 11.10 | 11.40 | 11.05 | 11.20 | 11.20 | 0.99% | 163,250 |
| May 30, 2025 | 11.13 | 11.14 | 11.00 | 11.09 | 11.09 | -0.18% | 71,636 |
| May 29, 2025 | 11.10 | 11.23 | 11.00 | 11.11 | 11.11 | 0.09% | 54,533 |
| May 28, 2025 | 11.40 | 11.42 | 11.04 | 11.10 | 11.10 | -0.89% | 56,420 |
| May 27, 2025 | 11.40 | 11.49 | 11.16 | 11.20 | 11.20 | - | 57,735 |
| May 23, 2025 | 11.45 | 11.66 | 11.10 | 11.20 | 11.20 | 0.90% | 561,213 |
| May 22, 2025 | 11.15 | 11.20 | 11.00 | 11.10 | 11.10 | 0.36% | 8,838 |
| May 21, 2025 | 11.10 | 11.20 | 11.00 | 11.06 | 11.06 | -0.36% | 109,167 |
| May 20, 2025 | 11.15 | 11.40 | 11.00 | 11.10 | 11.10 | 0.18% | 128,241 |
| May 19, 2025 | 11.51 | 11.51 | 11.08 | 11.08 | 11.08 | -1.60% | 52,806 |
| May 16, 2025 | 11.50 | 11.50 | 11.22 | 11.26 | 11.26 | -0.79% | 28,052 |
| May 15, 2025 | 11.50 | 11.50 | 11.30 | 11.35 | 11.35 | -1.13% | 55,351 |
| May 14, 2025 | 11.11 | 11.61 | 11.10 | 11.48 | 11.48 | 3.33% | 157,628 |
| May 13, 2025 | 11.23 | 11.31 | 11.00 | 11.11 | 11.11 | -1.29% | 107,035 |
| May 12, 2025 | 11.05 | 11.29 | 11.05 | 11.26 | 11.26 | 1.03% | 74,017 |
| May 9, 2025 | 11.10 | 11.17 | 11.10 | 11.14 | 11.14 | -0.18% | 65,312 |
| May 8, 2025 | 11.11 | 11.18 | 11.10 | 11.16 | 11.16 | 0.36% | 13,795 |
| May 7, 2025 | 11.08 | 11.20 | 11.08 | 11.12 | 11.12 | 0.86% | 139,881 |
| May 6, 2025 | 11.40 | 11.40 | 11.00 | 11.03 | 11.03 | -0.72% | 90,350 |
| May 5, 2025 | 11.10 | 11.40 | 11.00 | 11.11 | 11.11 | -1.02% | 28,629 |
| May 2, 2025 | 11.14 | 11.26 | 11.10 | 11.22 | 11.22 | 0.63% | 44,457 |
| May 1, 2025 | 11.05 | 11.30 | 11.05 | 11.15 | 11.15 | 0.90% | 488,544 |
| Apr 30, 2025 | 11.08 | 11.10 | 11.00 | 11.05 | 11.05 | -0.23% | 819,361 |
| Apr 29, 2025 | 10.94 | 11.40 | 10.94 | 11.08 | 11.08 | 1.51% | 303,462 |
| Apr 28, 2025 | 10.87 | 10.95 | 10.84 | 10.91 | 10.91 | 0.55% | 78,073 |
| Apr 25, 2025 | 10.93 | 10.95 | 10.85 | 10.85 | 10.85 | 0.09% | 17,484 |
| Apr 24, 2025 | 10.84 | 10.95 | 10.78 | 10.84 | 10.84 | 0.37% | 115,668 |
| Apr 23, 2025 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | -0.18% | 11,233 |
| Apr 22, 2025 | 10.60 | 10.82 | 10.60 | 10.82 | 10.82 | 1.12% | 10,528 |
| Apr 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | 122 |
| Apr 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 2 |
| Apr 16, 2025 | 10.53 | 10.75 | 10.53 | 10.75 | 10.75 | 0.37% | 354 |