Churchill Capital Corp X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	10.34	10.34	10.29	10.31	10.31	0.13%	6,710
Jul 2, 2025	10.32	10.32	10.28	10.29	10.29	-0.46%	113,359
Jul 1, 2025	10.38	10.38	10.30	10.34	10.34	0.38%	21,358
Jun 30, 2025	10.32	10.36	10.30	10.30	10.30	-0.47%	42,592
Jun 27, 2025	10.40	10.40	10.29	10.35	10.35	-0.10%	198,790
Jun 26, 2025	10.30	10.36	10.30	10.36	10.36	-	5,687
Jun 25, 2025	10.37	10.38	10.29	10.36	10.36	-0.14%	221,645
Jun 24, 2025	10.36	10.38	10.36	10.38	10.38	-0.05%	76,472
Jun 23, 2025	10.39	10.39	10.31	10.38	10.38	0.05%	73,918
Jun 20, 2025	10.39	10.40	10.31	10.38	10.38	-0.05%	201,916
Jun 18, 2025	10.34	10.38	10.34	10.38	10.38	0.35%	25,204
Jun 17, 2025	10.39	10.39	10.33	10.34	10.34	-0.06%	40,600
Jun 16, 2025	10.36	10.40	10.35	10.35	10.35	-0.24%	22,628
Jun 13, 2025	10.28	10.40	10.28	10.38	10.38	0.14%	11,318
Jun 12, 2025	10.38	10.38	10.32	10.36	10.36	0.58%	171,980
Jun 11, 2025	10.38	10.38	10.29	10.30	10.30	-0.77%	603,064
Jun 10, 2025	10.39	10.39	10.37	10.38	10.38	0.05%	38,288
Jun 9, 2025	10.40	10.40	10.37	10.38	10.38	-0.24%	133,618
Jun 6, 2025	10.31	10.40	10.31	10.40	10.40	0.19%	468,779
Jun 5, 2025	10.41	10.43	10.38	10.38	10.38	-0.19%	855,662
Jun 4, 2025	10.40	10.42	10.39	10.40	10.40	-0.48%	13,487
Jun 3, 2025	10.46	10.48	10.44	10.45	10.45	0.14%	175,748
Jun 2, 2025	10.33	10.50	10.33	10.44	10.44	0.97%	252,948
May 30, 2025	10.31	10.35	10.31	10.34	10.34	0.05%	63,237
May 29, 2025	10.38	10.38	10.31	10.33	10.33	-0.48%	122,132
May 28, 2025	10.41	10.41	10.38	10.38	10.38	-	14,289
May 27, 2025	10.45	10.45	10.29	10.38	10.38	0.10%	161,574
May 23, 2025	10.38	10.42	10.36	10.37	10.37	-0.05%	93,544
May 22, 2025	10.39	10.43	10.37	10.38	10.38	-0.14%	534,336
May 21, 2025	10.38	10.40	10.38	10.39	10.39	-0.05%	312,209
May 20, 2025	10.35	10.40	10.35	10.40	10.40	-0.05%	903,141
May 19, 2025	10.35	10.41	10.35	10.40	10.40	0.19%	276,552
May 16, 2025	10.40	10.45	10.38	10.38	10.38	-	1,671,250
May 15, 2025	10.32	10.42	10.31	10.38	10.38	0.68%	1,875,113