Churchill Capital Corp X (CCCX)
NASDAQ: CCCX · Real-Time Price · USD
13.50
+0.16 (1.20%)
At close: Sep 26, 2025, 4:00 PM EDT
13.64
+0.14 (1.04%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Churchill Capital Corp X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.49 | 13.68 | 12.72 | 13.50 | 13.50 | 1.20% | 2,784,238 |
| Sep 25, 2025 | 12.86 | 13.80 | 12.56 | 13.34 | 13.34 | -1.19% | 3,384,235 |
| Sep 24, 2025 | 12.80 | 13.68 | 12.63 | 13.50 | 13.50 | 6.55% | 4,339,780 |
| Sep 23, 2025 | 12.49 | 12.98 | 12.32 | 12.67 | 12.67 | 2.92% | 3,173,547 |
| Sep 22, 2025 | 12.50 | 12.82 | 12.10 | 12.31 | 12.31 | 1.15% | 2,983,861 |
| Sep 19, 2025 | 11.65 | 12.26 | 11.58 | 12.17 | 12.17 | 8.18% | 5,752,108 |
| Sep 18, 2025 | 11.14 | 11.38 | 11.13 | 11.25 | 11.25 | 2.09% | 2,499,791 |
| Sep 17, 2025 | 10.74 | 11.10 | 10.71 | 11.02 | 11.02 | 3.09% | 2,153,250 |
| Sep 16, 2025 | 10.51 | 10.76 | 10.47 | 10.69 | 10.69 | 2.00% | 969,430 |
| Sep 15, 2025 | 10.43 | 10.52 | 10.43 | 10.48 | 10.48 | 1.06% | 2,242,888 |
| Sep 12, 2025 | 10.32 | 10.46 | 10.29 | 10.37 | 10.37 | 0.88% | 2,403,885 |
| Sep 11, 2025 | 10.30 | 10.30 | 10.26 | 10.28 | 10.28 | 0.19% | 686,388 |
| Sep 10, 2025 | 10.30 | 10.30 | 10.24 | 10.26 | 10.26 | - | 971,479 |
| Sep 9, 2025 | 10.24 | 10.30 | 10.22 | 10.26 | 10.26 | 0.59% | 2,476,642 |
| Sep 8, 2025 | 10.32 | 10.32 | 10.15 | 10.20 | 10.20 | 0.79% | 4,082,325 |
| Sep 5, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 3,282 |
| Sep 4, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | -0.05% | 2,490 |
| Sep 3, 2025 | 10.12 | 10.12 | 10.11 | 10.12 | 10.12 | - | 177,899 |
| Sep 2, 2025 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | -0.05% | 47,396 |
| Aug 29, 2025 | 10.12 | 10.12 | 10.11 | 10.12 | 10.12 | 0.20% | 70,326 |
| Aug 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 13,549 |
| Aug 27, 2025 | 10.11 | 10.12 | 10.10 | 10.10 | 10.10 | -0.15% | 38,831 |
| Aug 26, 2025 | 10.10 | 10.13 | 10.10 | 10.12 | 10.12 | 0.05% | 7,047 |
| Aug 25, 2025 | 10.11 | 10.11 | 10.10 | 10.11 | 10.11 | -0.10% | 9,477 |
| Aug 22, 2025 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | -0.05% | 1,729 |
| Aug 21, 2025 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | -0.05% | 18,615 |
| Aug 20, 2025 | 10.10 | 10.15 | 10.10 | 10.13 | 10.13 | 0.25% | 364,133 |
| Aug 19, 2025 | 10.11 | 10.13 | 10.10 | 10.11 | 10.11 | -0.15% | 45,194 |
| Aug 18, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.20% | 2,651 |
| Aug 15, 2025 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 0.15% | 101,048 |
| Aug 14, 2025 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | 0.05% | 161,274 |
| Aug 13, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.10% | 25,735 |
| Aug 12, 2025 | 10.12 | 10.14 | 10.12 | 10.13 | 10.13 | -0.05% | 18,460 |
| Aug 11, 2025 | 10.14 | 10.14 | 10.11 | 10.14 | 10.14 | -0.06% | 146,184 |
| Aug 8, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 0.01% | 2,303 |
| Aug 7, 2025 | 10.13 | 10.16 | 10.13 | 10.14 | 10.14 | - | 30,751 |
| Aug 6, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 1,110 |
| Aug 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 50,399 |
| Aug 4, 2025 | 10.15 | 10.15 | 10.11 | 10.15 | 10.15 | 0.10% | 116,605 |
| Aug 1, 2025 | 10.12 | 10.16 | 10.11 | 10.14 | 10.14 | -0.05% | 55,772 |
| Jul 31, 2025 | 10.15 | 10.16 | 10.14 | 10.15 | 10.15 | -0.15% | 45,216 |
| Jul 30, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | - | 93,213 |
| Jul 29, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | - | 30,024 |
| Jul 28, 2025 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | - | 105,403 |
| Jul 25, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 0.05% | 1,261 |
| Jul 24, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | -0.05% | 647,367 |
| Jul 23, 2025 | 10.16 | 10.16 | 10.14 | 10.16 | 10.16 | 0.10% | 118,753 |
| Jul 22, 2025 | 10.16 | 10.16 | 10.14 | 10.15 | 10.15 | -0.10% | 61,945 |
| Jul 21, 2025 | 10.16 | 10.16 | 10.11 | 10.16 | 10.16 | 0.40% | 179,406 |
| Jul 18, 2025 | 10.14 | 10.16 | 10.12 | 10.12 | 10.12 | -0.15% | 174,001 |