Churchill Capital Corp X (CCCX)
NASDAQ: CCCX · Real-Time Price · USD
10.28
-0.01 (-0.10%)
Aug 7, 2025, 4:00 PM - Market closed

Stronghold Digital Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202510.2910.2910.2810.2810.28-0.10%374
Aug 6, 202510.3110.3110.2910.2910.29-0.10%8,702
Aug 5, 202510.3010.3010.3010.3010.30-110
Aug 4, 202510.3310.3310.3010.3010.30-0.29%1,126
Aug 1, 202510.3310.3310.3310.3310.33-3,700
Jul 31, 202510.3010.3510.3010.3310.33-5,085
Jul 30, 202510.3310.3310.3310.3310.33-0.48%3,331
Jul 29, 202510.3810.3810.3810.3810.38-1,660
Jul 28, 202510.3610.3810.3610.3810.380.29%477
Jul 25, 202510.3510.3510.3510.3510.350.19%150
Jul 24, 202510.3410.3610.3310.3310.33-0.39%27,223
Jul 23, 202510.3410.3710.3410.3710.370.29%2,855
Jul 22, 202510.3410.3410.3410.3410.34-325
Jul 21, 202510.3210.3410.3210.3410.340.19%1,303
Jul 18, 202510.3310.3410.3110.3210.320.19%151,486
Jul 17, 202510.3510.3510.3010.3010.30-0.29%2,556
Jul 16, 202510.3410.3410.3310.3310.330.29%1,758
Jul 15, 202510.3410.3410.2810.3010.300.39%70,713
Jul 14, 202510.2910.2910.2610.2610.26-0.39%20,955
Jul 11, 202510.3110.3210.3010.3010.30-0.10%16,433
Jul 10, 202510.3810.3810.3110.3110.31-0.19%7,274
Jul 9, 202510.3310.3310.3010.3310.330.29%71,627
Jul 8, 202510.3510.3510.3010.3010.30-16,958
Jul 7, 202510.3410.3410.3010.3010.30-0.05%547,205
Jul 3, 202510.3410.3410.2910.3110.310.13%6,710
Jul 2, 202510.3210.3210.2810.2910.29-0.46%113,359
Jul 1, 202510.3810.3810.3010.3410.340.38%21,358
Jun 30, 202510.3210.3610.3010.3010.30-0.47%42,592
Jun 27, 202510.4010.4010.2910.3510.35-0.10%198,790
Jun 26, 202510.3010.3610.3010.3610.36-5,687
Jun 25, 202510.3710.3810.2910.3610.36-0.14%221,645
Jun 24, 202510.3610.3810.3610.3810.38-0.05%76,472
Jun 23, 202510.3910.3910.3110.3810.380.05%73,918
Jun 20, 202510.3910.4010.3110.3810.38-0.05%201,916
Jun 18, 202510.3410.3810.3410.3810.380.35%25,204
Jun 17, 202510.3910.3910.3310.3410.34-0.06%40,600
Jun 16, 202510.3610.4010.3510.3510.35-0.24%22,628
Jun 13, 202510.2810.4010.2810.3810.380.14%11,318
Jun 12, 202510.3810.3810.3210.3610.360.58%171,980
Jun 11, 202510.3810.3810.2910.3010.30-0.77%603,064
Jun 10, 202510.3910.3910.3710.3810.380.05%38,288
Jun 9, 202510.4010.4010.3710.3810.38-0.24%133,618
Jun 6, 202510.3110.4010.3110.4010.400.19%468,779
Jun 5, 202510.4110.4310.3810.3810.38-0.19%855,662
Jun 4, 202510.4010.4210.3910.4010.40-0.48%13,487
Jun 3, 202510.4610.4810.4410.4510.450.14%175,748
Jun 2, 202510.3310.5010.3310.4410.440.97%252,948
May 30, 202510.3110.3510.3110.3410.340.05%63,237
May 29, 202510.3810.3810.3110.3310.33-0.48%122,132
May 28, 202510.4110.4110.3810.3810.38-14,289