Churchill Capital Corp X (CCCX)
NASDAQ: CCCX · Real-Time Price · USD
10.23
-0.02 (-0.20%)
At close: Aug 29, 2025, 4:00 PM
10.26
+0.03 (0.29%)
After-hours: Aug 29, 2025, 4:00 PM EDT
Churchill Capital Corp X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | -0.20% | 625 |
| Aug 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 24 |
| Aug 27, 2025 | 10.27 | 10.27 | 10.24 | 10.25 | 10.25 | -0.19% | 31,773 |
| Aug 26, 2025 | 10.35 | 10.35 | 10.27 | 10.27 | 10.27 | 0.20% | 3,679 |
| Aug 25, 2025 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | -0.19% | 2,537 |
| Aug 22, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 16 |
| Aug 21, 2025 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | -0.19% | 7,495 |
| Aug 20, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | -0.53% | 100,056 |
| Aug 19, 2025 | 10.34 | 10.35 | 10.28 | 10.35 | 10.35 | 0.05% | 74,210 |
| Aug 18, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 79 |
| Aug 15, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.10% | 147 |
| Aug 14, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% | 147 |
| Aug 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 146 |
| Aug 12, 2025 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | 0.19% | 5,979 |
| Aug 11, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 48 |
| Aug 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 46 |
| Aug 7, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | -0.10% | 374 |
| Aug 6, 2025 | 10.31 | 10.31 | 10.29 | 10.29 | 10.29 | -0.10% | 8,702 |
| Aug 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 110 |
| Aug 4, 2025 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | -0.29% | 1,126 |
| Aug 1, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 3,700 |
| Jul 31, 2025 | 10.30 | 10.35 | 10.30 | 10.33 | 10.33 | - | 5,085 |
| Jul 30, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.48% | 3,331 |
| Jul 29, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 1,660 |
| Jul 28, 2025 | 10.36 | 10.38 | 10.36 | 10.38 | 10.38 | 0.29% | 477 |
| Jul 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% | 150 |
| Jul 24, 2025 | 10.34 | 10.36 | 10.33 | 10.33 | 10.33 | -0.39% | 27,223 |
| Jul 23, 2025 | 10.34 | 10.37 | 10.34 | 10.37 | 10.37 | 0.29% | 2,855 |
| Jul 22, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 325 |
| Jul 21, 2025 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | 0.19% | 1,303 |
| Jul 18, 2025 | 10.33 | 10.34 | 10.31 | 10.32 | 10.32 | 0.19% | 151,486 |
| Jul 17, 2025 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | -0.29% | 2,556 |
| Jul 16, 2025 | 10.34 | 10.34 | 10.33 | 10.33 | 10.33 | 0.29% | 1,758 |
| Jul 15, 2025 | 10.34 | 10.34 | 10.28 | 10.30 | 10.30 | 0.39% | 70,713 |
| Jul 14, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.39% | 20,955 |
| Jul 11, 2025 | 10.31 | 10.32 | 10.30 | 10.30 | 10.30 | -0.10% | 16,433 |
| Jul 10, 2025 | 10.38 | 10.38 | 10.31 | 10.31 | 10.31 | -0.19% | 7,274 |
| Jul 9, 2025 | 10.33 | 10.33 | 10.30 | 10.33 | 10.33 | 0.29% | 71,627 |
| Jul 8, 2025 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | - | 16,958 |
| Jul 7, 2025 | 10.34 | 10.34 | 10.30 | 10.30 | 10.30 | -0.05% | 547,205 |
| 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 |