Churchill Capital Corp X (CCCX)
NASDAQ: CCCX · Real-Time Price · USD
17.48
+1.22 (7.50%)
Jan 22, 2026, 1:42 PM EST - Market open
Churchill Capital Corp X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 16.60 | 17.54 | 16.53 | 17.69 | - | 8.79% | 1,210,083 |
| Jan 21, 2026 | 16.25 | 16.98 | 16.00 | 16.26 | 16.26 | 1.37% | 1,408,030 |
| Jan 20, 2026 | 16.50 | 17.28 | 15.68 | 16.04 | 16.04 | -7.01% | 1,690,413 |
| Jan 16, 2026 | 17.00 | 18.19 | 16.71 | 17.25 | 17.25 | 0.47% | 1,267,362 |
| Jan 15, 2026 | 17.30 | 18.40 | 17.15 | 17.17 | 17.17 | -0.75% | 1,343,562 |
| Jan 14, 2026 | 17.94 | 18.32 | 17.05 | 17.30 | 17.30 | -4.21% | 1,405,519 |
| Jan 13, 2026 | 18.74 | 19.00 | 17.17 | 18.06 | 18.06 | -3.01% | 2,360,807 |
| Jan 12, 2026 | 18.50 | 19.73 | 18.30 | 18.62 | 18.62 | -0.96% | 1,361,759 |
| Jan 9, 2026 | 19.50 | 19.94 | 18.72 | 18.80 | 18.80 | -2.99% | 1,909,830 |
| Jan 8, 2026 | 17.88 | 19.54 | 17.50 | 19.38 | 19.38 | 7.97% | 3,490,773 |
| Jan 7, 2026 | 17.21 | 18.25 | 16.64 | 17.95 | 17.95 | 5.59% | 1,862,856 |
| Jan 6, 2026 | 18.92 | 19.00 | 16.90 | 17.00 | 17.00 | -8.65% | 2,907,019 |
| Jan 5, 2026 | 17.44 | 18.82 | 16.82 | 18.61 | 18.61 | 8.58% | 3,505,292 |
| Jan 2, 2026 | 15.87 | 17.15 | 15.85 | 17.14 | 17.14 | 9.87% | 1,697,589 |
| Dec 31, 2025 | 15.87 | 16.18 | 15.52 | 15.60 | 15.60 | -1.02% | 1,112,069 |
| 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 |