Churchill Capital Corp X (CCCXW)
6.37
+0.17 (2.66%)
Inactive · Last trade price on Feb 13, 2026
Churchill Capital Corp X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.40 | 6.60 | 5.90 | 6.37 | 6.37 | 2.66% | 175,196 |
| Feb 12, 2026 | 6.65 | 7.00 | 5.66 | 6.20 | 6.20 | -9.62% | 246,600 |
| Feb 11, 2026 | 6.50 | 6.94 | 5.90 | 6.86 | 6.86 | 17.26% | 356,435 |
| Feb 10, 2026 | 5.40 | 6.43 | 5.21 | 5.85 | 5.85 | 21.12% | 335,372 |
| Feb 9, 2026 | 5.43 | 5.43 | 4.70 | 4.83 | 4.83 | -1.43% | 144,686 |
| Feb 6, 2026 | 4.92 | 5.20 | 4.38 | 4.90 | 4.90 | 11.36% | 215,047 |
| Feb 5, 2026 | 5.59 | 5.59 | 4.40 | 4.40 | 4.40 | -22.92% | 188,330 |
| Feb 4, 2026 | 6.60 | 6.73 | 5.50 | 5.71 | 5.71 | -13.52% | 147,277 |
| Feb 3, 2026 | 6.88 | 7.05 | 6.04 | 6.60 | 6.60 | 4.76% | 151,736 |
| Feb 2, 2026 | 6.04 | 6.40 | 5.75 | 6.30 | 6.30 | -0.63% | 96,149 |
| Jan 30, 2026 | 7.00 | 7.25 | 6.01 | 6.34 | 6.34 | -12.55% | 208,125 |
| Jan 29, 2026 | 8.16 | 8.16 | 6.91 | 7.25 | 7.25 | -9.71% | 113,477 |
| Jan 28, 2026 | 7.91 | 8.44 | 7.50 | 8.03 | 8.03 | -1.11% | 49,506 |
| Jan 27, 2026 | 7.46 | 8.25 | 7.46 | 8.12 | 8.12 | -0.49% | 128,459 |
| Jan 26, 2026 | 8.76 | 8.87 | 7.70 | 8.16 | 8.16 | -1.92% | 113,967 |
| Jan 23, 2026 | 8.20 | 8.90 | 8.10 | 8.32 | 8.32 | -0.85% | 57,090 |
| Jan 22, 2026 | 7.65 | 8.68 | 7.65 | 8.39 | 8.39 | 10.99% | 75,955 |
| Jan 21, 2026 | 7.82 | 8.19 | 7.38 | 7.56 | 7.56 | 2.44% | 80,518 |
| Jan 20, 2026 | 7.83 | 8.15 | 7.34 | 7.38 | 7.38 | -11.19% | 136,227 |
| Jan 16, 2026 | 8.24 | 8.70 | 8.24 | 8.31 | 8.31 | -0.95% | 45,882 |
| Jan 15, 2026 | 8.89 | 9.25 | 8.28 | 8.39 | 8.39 | 1.08% | 74,916 |
| Jan 14, 2026 | 8.80 | 9.00 | 8.05 | 8.30 | 8.30 | -5.68% | 268,225 |
| Jan 13, 2026 | 9.03 | 9.39 | 8.06 | 8.80 | 8.80 | -2.87% | 147,333 |
| Jan 12, 2026 | 8.81 | 9.80 | 8.50 | 9.06 | 9.06 | -2.58% | 87,719 |
| Jan 9, 2026 | 9.71 | 9.97 | 9.24 | 9.30 | 9.30 | -2.82% | 74,251 |
| Jan 8, 2026 | 8.69 | 9.90 | 8.29 | 9.57 | 9.57 | 9.37% | 338,508 |
| Jan 7, 2026 | 8.19 | 9.16 | 8.00 | 8.75 | 8.75 | 6.71% | 131,032 |
| Jan 6, 2026 | 8.81 | 9.30 | 8.15 | 8.20 | 8.20 | -10.87% | 186,726 |
| Jan 5, 2026 | 8.77 | 9.40 | 8.00 | 9.20 | 9.20 | 8.24% | 244,645 |
| Jan 2, 2026 | 7.76 | 9.17 | 7.42 | 8.50 | 8.50 | 10.39% | 250,633 |
| Dec 31, 2025 | 7.76 | 7.90 | 7.45 | 7.70 | 7.70 | -1.03% | 77,106 |
| Dec 30, 2025 | 7.63 | 8.06 | 7.52 | 7.78 | 7.78 | -5.47% | 84,585 |
| Dec 29, 2025 | 7.85 | 8.36 | 7.03 | 8.23 | 8.23 | -5.73% | 132,280 |
| Dec 26, 2025 | 9.10 | 9.10 | 8.40 | 8.73 | 8.73 | -1.36% | 117,631 |
| Dec 24, 2025 | 8.82 | 9.09 | 8.28 | 8.85 | 8.85 | 7.53% | 148,925 |
| Dec 23, 2025 | 6.67 | 8.84 | 6.65 | 8.23 | 8.23 | 23.57% | 371,790 |
| Dec 22, 2025 | 6.20 | 6.70 | 6.10 | 6.66 | 6.66 | 12.88% | 162,965 |
| Dec 19, 2025 | 5.62 | 6.20 | 5.62 | 5.90 | 5.90 | 5.17% | 193,764 |
| Dec 18, 2025 | 5.70 | 5.79 | 5.39 | 5.61 | 5.61 | 0.09% | 45,504 |
| Dec 17, 2025 | 5.85 | 5.95 | 5.25 | 5.61 | 5.60 | -5.80% | 130,049 |
| Dec 16, 2025 | 5.80 | 5.95 | 5.25 | 5.95 | 5.95 | 2.59% | 169,143 |
| Dec 15, 2025 | 6.85 | 6.90 | 5.69 | 5.80 | 5.80 | -13.42% | 107,280 |
| Dec 12, 2025 | 6.67 | 7.10 | 5.78 | 6.70 | 6.70 | 4.41% | 219,675 |
| Dec 11, 2025 | 5.77 | 6.90 | 5.53 | 6.42 | 6.42 | 11.20% | 131,193 |
| Dec 10, 2025 | 5.92 | 6.10 | 5.60 | 5.77 | 5.77 | -4.31% | 69,055 |
| Dec 9, 2025 | 6.05 | 6.16 | 5.91 | 6.03 | 6.03 | 0.50% | 39,875 |
| Dec 8, 2025 | 6.11 | 6.37 | 5.82 | 6.00 | 6.00 | -0.66% | 94,415 |
| Dec 5, 2025 | 6.40 | 6.50 | 5.50 | 6.04 | 6.04 | -7.08% | 107,474 |
| Dec 4, 2025 | 6.17 | 6.98 | 6.05 | 6.50 | 6.50 | 10.45% | 170,990 |
| Dec 3, 2025 | 5.68 | 6.00 | 5.25 | 5.89 | 5.89 | 3.43% | 176,369 |