Churchill Capital Corp IX (CCIX)
NASDAQ: CCIX · Real-Time Price · USD
10.40
+0.03 (0.29%)
Jan 31, 2025, 4:00 PM EST - Market closed
Churchill Capital Corp IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% | 206 |
| Jan 30, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jan 29, 2025 | 10.31 | 10.38 | 10.30 | 10.38 | 10.38 | 0.29% | 31,597 |
| Jan 28, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.39% | 128 |
| Jan 27, 2025 | 10.30 | 10.33 | 10.30 | 10.31 | 10.31 | -0.39% | 2,399 |
| Jan 24, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 0.29% | 3,541 |
| Jan 23, 2025 | 10.30 | 10.35 | 10.30 | 10.32 | 10.32 | 0.19% | 2,455 |
| Jan 22, 2025 | 10.32 | 10.33 | 10.30 | 10.30 | 10.30 | -0.19% | 35,752 |
| Jan 21, 2025 | 10.48 | 10.48 | 10.30 | 10.32 | 10.32 | -1.15% | 2,726 |
| Jan 17, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 133 |
| Jan 16, 2025 | 10.30 | 10.44 | 10.30 | 10.44 | 10.44 | -0.10% | 226 |
| Jan 15, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.67% | 173 |
| Jan 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.59% | 174 |
| Jan 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.24% | 199 |
| Jan 10, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.48% | 1,019 |
| Jan 8, 2025 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | -0.15% | 535 |
| Jan 7, 2025 | 10.41 | 10.41 | 10.35 | 10.40 | 10.40 | -1.27% | 11,910 |
| Jan 6, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2.23% | 1,515 |
| Jan 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 334 |
| Jan 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 608 |
| Dec 31, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 449 |
| Dec 30, 2024 | 10.30 | 10.33 | 10.30 | 10.30 | 10.30 | -0.06% | 3,664 |
| Dec 27, 2024 | 10.30 | 10.34 | 10.23 | 10.31 | 10.31 | -0.59% | 16,577 |
| Dec 26, 2024 | 10.22 | 10.37 | 10.22 | 10.37 | 10.37 | 1.04% | 51,129 |
| Dec 24, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Dec 23, 2024 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | -0.19% | 418 |
| Dec 20, 2024 | 10.35 | 10.35 | 10.21 | 10.28 | 10.28 | -0.68% | 13,779 |
| Dec 19, 2024 | 10.37 | 10.37 | 10.35 | 10.35 | 10.35 | -1.66% | 712 |
| Dec 18, 2024 | 10.37 | 10.53 | 10.37 | 10.53 | 10.53 | 1.49% | 2,957 |
| Dec 17, 2024 | 10.46 | 10.55 | 10.37 | 10.37 | 10.37 | -0.40% | 3,902 |
| Dec 16, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.84% | 1,127 |
| Dec 13, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 16 |
| Dec 12, 2024 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | 0.57% | 5,130 |
| Dec 11, 2024 | 10.60 | 11.02 | 10.38 | 10.44 | 10.44 | 0.48% | 8,950 |
| Dec 10, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Dec 9, 2024 | 10.33 | 10.44 | 10.33 | 10.39 | 10.39 | 0.19% | 57,597 |
| Dec 6, 2024 | 10.44 | 10.44 | 10.36 | 10.37 | 10.37 | -0.29% | 6,490 |
| Dec 5, 2024 | 10.40 | 10.40 | 10.34 | 10.40 | 10.40 | 0.29% | 3,313 |
| Dec 4, 2024 | 10.31 | 10.37 | 10.31 | 10.37 | 10.37 | 0.19% | 210,481 |
| Dec 3, 2024 | 10.32 | 10.36 | 10.28 | 10.35 | 10.35 | -0.19% | 126,574 |
| Dec 2, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.19% | 49,227 |
| Nov 29, 2024 | 10.39 | 10.43 | 10.35 | 10.39 | 10.39 | 0.58% | 65,320 |
| Nov 27, 2024 | 10.35 | 10.35 | 10.25 | 10.33 | 10.33 | 0.29% | 195,911 |
| Nov 26, 2024 | 10.35 | 10.35 | 10.29 | 10.30 | 10.30 | -0.19% | 240,341 |
| Nov 25, 2024 | 10.30 | 10.35 | 10.30 | 10.32 | 10.32 | 0.19% | 844,403 |
| Nov 22, 2024 | 10.30 | 10.63 | 10.22 | 10.30 | 10.30 | 0.98% | 186,685 |
| Nov 21, 2024 | 10.21 | 11.17 | 10.15 | 10.20 | 10.20 | 0.49% | 126,712 |
| Nov 20, 2024 | 10.07 | 10.15 | 10.07 | 10.15 | 10.15 | 0.84% | 687,801 |
| Nov 19, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.15% | 135,054 |
| Nov 18, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 6,000 |
| Nov 15, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 6,000 |
| Nov 14, 2024 | 10.06 | 10.06 | 10.04 | 10.05 | 10.05 | -0.10% | 162,900 |
| Nov 13, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 3,402 |
| Nov 12, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 3,900 |
| Nov 11, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 6,011 |
| Nov 8, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 6,002 |
| Nov 7, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 15,093 |
| Nov 6, 2024 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.20% | 67,639 |
| Nov 5, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 43,597 |
| Nov 4, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 104 |
| Nov 1, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 74 |
| Oct 31, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.15% | 177 |
| Oct 30, 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.05% | 62,657 |
| Oct 29, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 23,877 |
| Oct 28, 2024 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | -0.10% | 117,642 |
| Oct 25, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 301 |
| Oct 24, 2024 | 10.06 | 10.06 | 10.04 | 10.06 | 10.06 | 0.10% | 463,501 |
| Oct 23, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 2,312 |
| Oct 22, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 2 |
| Oct 21, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 619 |
| Oct 18, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.30% | 3,238 |
| Oct 17, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 4 |
| Oct 16, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Oct 15, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 4 |
| Oct 14, 2024 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | 0.10% | 1,251 |
| Oct 11, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.20% | 7,232 |
| Oct 10, 2024 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | -0.10% | 1,261,262 |
| Oct 9, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 64,606 |
| Oct 8, 2024 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | 0.10% | 96,034 |
| Oct 7, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 116 |
| Oct 4, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 2 |
| Oct 3, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 513 |
| Oct 2, 2024 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.10% | 157,000 |
| Oct 1, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 55 |
| Sep 30, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 50,696 |
| Sep 27, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 95,300 |
| Sep 26, 2024 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | - | 135,206 |
| Sep 25, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.05% | 19,430 |
| Sep 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.05% | 7,249 |
| Sep 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.01% | 99,741 |
| Sep 20, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.01% | 10,219 |
| Sep 19, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 3,238 |
| Sep 18, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 3 |
| Sep 17, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Sep 16, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2,985 |
| Sep 13, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 19 |
| Sep 12, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 601 |
| Sep 11, 2024 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | -0.10% | 233,279 |
| Sep 10, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.05% | 50,018 |
| Sep 9, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.05% | 50,037 |