Churchill Capital Corp X (CCCX)
NASDAQ: CCCX · Real-Time Price · USD
20.43
+0.85 (4.34%)
At close: Oct 24, 2025, 4:00 PM EDT
20.36
-0.07 (-0.34%)
After-hours: Oct 24, 2025, 4:08 PM EDT
Churchill Capital Corp X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.54 | 22.23 | 19.80 | 21.00 | - | 7.25% | 4,526,257 |
| 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 |
| Oct 20, 2025 | 21.63 | 22.28 | 19.56 | 21.50 | 21.50 | 1.90% | 5,831,421 |
| Oct 17, 2025 | 19.70 | 21.68 | 18.08 | 21.10 | 21.10 | 6.89% | 7,610,950 |
| Oct 16, 2025 | 23.89 | 24.16 | 18.90 | 19.74 | 19.74 | -13.80% | 9,161,518 |
| Oct 15, 2025 | 26.00 | 26.49 | 20.66 | 22.90 | 22.90 | -5.88% | 9,839,772 |
| Oct 14, 2025 | 26.55 | 27.50 | 23.82 | 24.33 | 24.33 | -6.24% | 7,817,384 |
| Oct 13, 2025 | 24.33 | 27.19 | 23.11 | 25.95 | 25.95 | 15.80% | 7,946,819 |
| Oct 10, 2025 | 24.20 | 25.50 | 19.29 | 22.41 | 22.41 | 3.80% | 17,069,894 |
| Oct 9, 2025 | 20.36 | 22.04 | 19.82 | 21.59 | 21.59 | 11.92% | 7,961,253 |
| Oct 8, 2025 | 19.27 | 21.60 | 18.48 | 19.29 | 19.29 | 5.81% | 11,438,608 |
| Oct 7, 2025 | 17.50 | 19.14 | 16.27 | 18.23 | 18.23 | 14.01% | 12,917,215 |
| Oct 6, 2025 | 15.75 | 17.19 | 14.81 | 15.99 | 15.99 | 10.66% | 11,372,463 |
| Oct 3, 2025 | 13.82 | 14.90 | 13.50 | 14.45 | 14.45 | 8.65% | 7,131,062 |
| Oct 2, 2025 | 12.98 | 13.31 | 12.83 | 13.30 | 13.30 | 3.18% | 1,577,912 |
| Oct 1, 2025 | 12.80 | 13.10 | 12.76 | 12.89 | 12.89 | 0.23% | 1,213,151 |
| Sep 30, 2025 | 13.16 | 13.38 | 12.46 | 12.86 | 12.86 | -1.76% | 2,247,438 |
| Sep 29, 2025 | 13.70 | 13.70 | 12.90 | 13.09 | 13.09 | -3.04% | 1,594,782 |
| Sep 26, 2025 | 13.49 | 13.68 | 12.72 | 13.50 | 13.50 | 1.20% | 2,834,710 |
| Sep 25, 2025 | 12.86 | 13.80 | 12.56 | 13.34 | 13.34 | -1.19% | 3,384,235 |
| Sep 24, 2025 | 12.80 | 13.68 | 12.63 | 13.50 | 13.50 | 6.55% | 4,339,780 |
| Sep 23, 2025 | 12.49 | 12.98 | 12.32 | 12.67 | 12.67 | 2.92% | 3,173,547 |
| Sep 22, 2025 | 12.50 | 12.82 | 12.10 | 12.31 | 12.31 | 1.15% | 2,983,861 |
| Sep 19, 2025 | 11.65 | 12.26 | 11.58 | 12.17 | 12.17 | 8.18% | 5,752,108 |
| Sep 18, 2025 | 11.14 | 11.38 | 11.13 | 11.25 | 11.25 | 2.09% | 2,499,791 |
| Sep 17, 2025 | 10.74 | 11.10 | 10.71 | 11.02 | 11.02 | 3.09% | 2,153,250 |
| Sep 16, 2025 | 10.51 | 10.76 | 10.47 | 10.69 | 10.69 | 2.00% | 969,430 |
| Sep 15, 2025 | 10.43 | 10.52 | 10.43 | 10.48 | 10.48 | 1.06% | 2,242,888 |
| Sep 12, 2025 | 10.32 | 10.46 | 10.29 | 10.37 | 10.37 | 0.88% | 2,403,885 |
| Sep 11, 2025 | 10.30 | 10.30 | 10.26 | 10.28 | 10.28 | 0.19% | 686,388 |
| Sep 10, 2025 | 10.30 | 10.30 | 10.24 | 10.26 | 10.26 | - | 971,479 |
| Sep 9, 2025 | 10.24 | 10.30 | 10.22 | 10.26 | 10.26 | 0.59% | 2,476,642 |
| Sep 8, 2025 | 10.32 | 10.32 | 10.15 | 10.20 | 10.20 | 0.79% | 4,082,325 |
| Sep 5, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 3,282 |
| Sep 4, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | -0.05% | 2,490 |
| Sep 3, 2025 | 10.12 | 10.12 | 10.11 | 10.12 | 10.12 | - | 177,899 |
| Sep 2, 2025 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | -0.05% | 47,396 |
| Aug 29, 2025 | 10.12 | 10.12 | 10.11 | 10.12 | 10.12 | 0.20% | 70,326 |
| Aug 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 13,549 |
| Aug 27, 2025 | 10.11 | 10.12 | 10.10 | 10.10 | 10.10 | -0.15% | 38,831 |
| Aug 26, 2025 | 10.10 | 10.13 | 10.10 | 10.12 | 10.12 | 0.05% | 7,047 |
| Aug 25, 2025 | 10.11 | 10.11 | 10.10 | 10.11 | 10.11 | -0.10% | 9,477 |
| Aug 22, 2025 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | -0.05% | 1,729 |
| Aug 21, 2025 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | -0.05% | 18,615 |
| Aug 20, 2025 | 10.10 | 10.15 | 10.10 | 10.13 | 10.13 | 0.25% | 364,133 |
| Aug 19, 2025 | 10.11 | 10.13 | 10.10 | 10.11 | 10.11 | -0.15% | 45,194 |
| Aug 18, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.20% | 2,651 |
| Aug 15, 2025 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 0.15% | 101,048 |