Churchill Capital Corp X (CCCX)
NASDAQ: CCCX · Real-Time Price · USD
15.60
-0.16 (-1.02%)
At close: Dec 31, 2025, 4:00 PM EST
15.63
+0.03 (0.19%)
After-hours: Dec 31, 2025, 4:37 PM EST
Churchill Capital Corp X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 15.87 | 16.18 | 15.70 | 15.69 | - | -0.44% | 848,708 |
| Dec 30, 2025 | 16.20 | 16.35 | 15.67 | 15.76 | 15.76 | -3.79% | 1,300,345 |
| Dec 29, 2025 | 16.28 | 17.22 | 16.12 | 16.38 | 16.38 | -6.51% | 1,700,902 |
| Dec 26, 2025 | 18.50 | 18.62 | 17.35 | 17.52 | 17.52 | -2.40% | 1,916,426 |
| Dec 24, 2025 | 17.99 | 18.24 | 17.30 | 17.95 | 17.95 | 3.94% | 1,678,033 |
| Dec 23, 2025 | 15.97 | 17.85 | 15.75 | 17.27 | 17.27 | 9.86% | 3,992,139 |
| Dec 22, 2025 | 14.32 | 16.00 | 14.15 | 15.72 | 15.72 | 13.50% | 3,709,523 |
| Dec 19, 2025 | 13.35 | 14.58 | 13.12 | 13.85 | 13.85 | 3.82% | 2,361,838 |
| Dec 18, 2025 | 13.65 | 13.75 | 13.10 | 13.34 | 13.34 | -0.60% | 867,534 |
| Dec 17, 2025 | 13.84 | 14.19 | 13.10 | 13.42 | 13.42 | -2.68% | 906,416 |
| Dec 16, 2025 | 13.75 | 14.18 | 13.03 | 13.79 | 13.79 | -1.50% | 1,927,880 |
| Dec 15, 2025 | 15.18 | 15.22 | 13.85 | 14.00 | 14.00 | -6.10% | 1,605,806 |
| Dec 12, 2025 | 15.14 | 15.78 | 14.65 | 14.91 | 14.91 | 1.57% | 2,199,956 |
| Dec 11, 2025 | 14.03 | 15.26 | 13.82 | 14.68 | 14.68 | 4.78% | 1,630,313 |
| Dec 10, 2025 | 14.44 | 14.56 | 14.00 | 14.01 | 14.01 | -2.78% | 947,025 |
| Dec 9, 2025 | 14.59 | 14.93 | 14.17 | 14.41 | 14.41 | -0.28% | 796,852 |
| Dec 8, 2025 | 14.85 | 15.00 | 14.25 | 14.45 | 14.45 | -0.41% | 1,075,466 |
| Dec 5, 2025 | 15.40 | 15.45 | 14.50 | 14.51 | 14.51 | -5.04% | 1,272,542 |
| Dec 4, 2025 | 14.65 | 16.07 | 14.51 | 15.28 | 15.28 | 4.30% | 3,401,269 |
| Dec 3, 2025 | 14.58 | 15.32 | 14.06 | 14.65 | 14.65 | 1.31% | 1,633,137 |
| Dec 2, 2025 | 13.75 | 14.59 | 13.68 | 14.46 | 14.46 | 3.80% | 2,006,369 |
| Dec 1, 2025 | 14.89 | 14.89 | 13.88 | 13.93 | 13.93 | -5.56% | 1,412,120 |
| Nov 28, 2025 | 14.15 | 15.23 | 14.00 | 14.75 | 14.75 | 6.65% | 1,243,058 |
| Nov 26, 2025 | 13.78 | 14.11 | 13.63 | 13.83 | 13.83 | 0.40% | 1,126,269 |
| Nov 25, 2025 | 13.85 | 14.07 | 13.43 | 13.78 | 13.78 | -1.61% | 1,277,675 |
| Nov 24, 2025 | 13.68 | 14.29 | 13.57 | 14.00 | 14.00 | 4.71% | 1,944,778 |
| Nov 21, 2025 | 13.65 | 14.39 | 13.14 | 13.37 | 13.37 | 1.06% | 2,395,558 |
| Nov 20, 2025 | 15.28 | 15.45 | 13.00 | 13.23 | 13.23 | -8.82% | 3,563,304 |
| Nov 19, 2025 | 14.59 | 15.24 | 14.25 | 14.51 | 14.51 | -0.41% | 1,929,405 |
| Nov 18, 2025 | 14.45 | 15.15 | 13.68 | 14.57 | 14.57 | -1.49% | 3,888,099 |
| Nov 17, 2025 | 15.63 | 16.35 | 14.45 | 14.79 | 14.79 | -7.39% | 3,313,552 |
| Nov 14, 2025 | 15.48 | 16.85 | 15.31 | 15.97 | 15.97 | -0.56% | 3,226,492 |
| Nov 13, 2025 | 17.00 | 17.15 | 15.75 | 16.06 | 16.06 | -6.19% | 4,273,032 |
| Nov 12, 2025 | 17.67 | 19.25 | 16.86 | 17.12 | 17.12 | -3.11% | 3,796,130 |
| Nov 11, 2025 | 16.75 | 18.58 | 16.60 | 17.67 | 17.67 | 1.96% | 2,344,266 |
| Nov 10, 2025 | 18.94 | 19.05 | 17.11 | 17.33 | 17.33 | -7.23% | 2,706,993 |
| Nov 7, 2025 | 16.63 | 18.75 | 16.20 | 18.68 | 18.68 | 5.42% | 3,055,998 |
| Nov 6, 2025 | 18.80 | 18.94 | 17.23 | 17.72 | 17.72 | -4.06% | 2,504,849 |
| Nov 5, 2025 | 16.90 | 18.99 | 16.10 | 18.47 | 18.47 | 19.08% | 5,169,689 |
| Nov 4, 2025 | 16.30 | 17.35 | 14.89 | 15.51 | 15.51 | -10.71% | 4,222,158 |
| Nov 3, 2025 | 19.32 | 19.49 | 17.00 | 17.37 | 17.37 | -9.81% | 3,296,266 |
| Oct 31, 2025 | 18.64 | 19.59 | 18.26 | 19.26 | 19.26 | 7.84% | 3,420,102 |
| Oct 30, 2025 | 18.50 | 19.59 | 17.76 | 17.86 | 17.86 | -8.32% | 4,508,911 |
| Oct 29, 2025 | 20.35 | 20.90 | 18.60 | 19.48 | 19.48 | -4.18% | 5,092,826 |
| Oct 28, 2025 | 21.44 | 24.22 | 18.71 | 20.33 | 20.33 | -4.73% | 15,361,146 |
| Oct 27, 2025 | 21.68 | 23.17 | 20.80 | 21.34 | 21.34 | 4.15% | 6,060,784 |
| Oct 24, 2025 | 20.54 | 22.23 | 19.70 | 20.49 | 20.49 | 4.65% | 5,491,701 |
| Oct 23, 2025 | 18.18 | 19.77 | 17.45 | 19.58 | 19.58 | 15.31% | 8,623,845 |
| Oct 22, 2025 | 17.87 | 17.95 | 13.84 | 16.98 | 16.98 | -8.76% | 14,102,122 |
| Oct 21, 2025 | 21.19 | 21.77 | 18.50 | 18.61 | 18.61 | -13.44% | 6,095,358 |