Churchill Capital Corp IX (CCIX)
NASDAQ: CCIX · Real-Time Price · USD
10.67
+0.04 (0.38%)
At close: Feb 6, 2026, 4:00 PM EST
10.25
-0.42 (-3.94%)
After-hours: Feb 6, 2026, 4:40 PM EST
Churchill Capital Corp IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 10.67 | 10.67 | 10.55 | 10.67 | 10.67 | 0.38% | 16,786 |
| Feb 5, 2026 | 10.62 | 10.67 | 10.62 | 10.63 | 10.63 | 0.09% | 12,181 |
| Feb 4, 2026 | 10.62 | 10.64 | 10.62 | 10.62 | 10.62 | -0.19% | 37,862 |
| Feb 3, 2026 | 10.68 | 10.71 | 10.61 | 10.64 | 10.64 | -0.28% | 542,601 |
| Feb 2, 2026 | 10.65 | 10.68 | 10.65 | 10.67 | 10.67 | 0.09% | 16,181 |
| Jan 30, 2026 | 10.67 | 10.69 | 10.66 | 10.66 | 10.66 | -0.19% | 14,514 |
| Jan 29, 2026 | 10.68 | 10.85 | 10.66 | 10.68 | 10.68 | - | 35,230 |
| Jan 28, 2026 | 10.65 | 10.69 | 10.65 | 10.68 | 10.68 | - | 5,572 |
| Jan 27, 2026 | 10.65 | 10.69 | 10.65 | 10.68 | 10.68 | 0.09% | 1,509,052 |
| Jan 26, 2026 | 10.67 | 10.68 | 10.65 | 10.67 | 10.67 | -0.09% | 1,902,621 |
| Jan 23, 2026 | 10.69 | 10.69 | 10.67 | 10.68 | 10.68 | 0.09% | 2,012,313 |
| Jan 22, 2026 | 10.65 | 10.68 | 10.65 | 10.67 | 10.67 | - | 356,366 |
| Jan 21, 2026 | 10.68 | 10.68 | 10.66 | 10.67 | 10.67 | - | 4,639,543 |
| Jan 20, 2026 | 10.65 | 10.69 | 10.65 | 10.67 | 10.67 | -0.09% | 51,702 |
| Jan 16, 2026 | 10.65 | 10.69 | 10.65 | 10.68 | 10.68 | 0.09% | 40,743 |
| Jan 15, 2026 | 10.64 | 10.67 | 10.64 | 10.67 | 10.67 | - | 43,178 |
| Jan 14, 2026 | 10.67 | 10.68 | 10.67 | 10.67 | 10.67 | -0.09% | 57,597 |
| Jan 13, 2026 | 10.69 | 10.69 | 10.67 | 10.68 | 10.68 | 0.09% | 460,528 |
| Jan 12, 2026 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | 0.19% | 128,087 |
| Jan 9, 2026 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | - | 15,892 |
| Jan 8, 2026 | 10.65 | 10.66 | 10.63 | 10.65 | 10.65 | 0.14% | 9,231 |
| Jan 7, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | -0.05% | 194,825 |
| Jan 6, 2026 | 10.62 | 10.65 | 10.62 | 10.64 | 10.64 | 0.09% | 17,221 |
| Jan 5, 2026 | 10.63 | 10.64 | 10.62 | 10.63 | 10.63 | 0.19% | 4,688 |
| Jan 2, 2026 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | -0.19% | 2,716 |
| Dec 31, 2025 | 10.64 | 10.65 | 10.62 | 10.63 | 10.63 | - | 4,231 |
| Dec 30, 2025 | 10.63 | 10.64 | 10.60 | 10.63 | 10.63 | 0.19% | 782,469 |
| Dec 29, 2025 | 10.64 | 10.64 | 10.60 | 10.61 | 10.61 | 0.09% | 2,642 |
| Dec 26, 2025 | 10.64 | 10.65 | 10.60 | 10.60 | 10.60 | - | 8,392 |
| Dec 24, 2025 | 10.60 | 10.64 | 10.60 | 10.60 | 10.60 | 0.19% | 4,259 |
| Dec 23, 2025 | 10.61 | 10.62 | 10.58 | 10.58 | 10.58 | -0.09% | 6,574 |
| Dec 22, 2025 | 10.60 | 10.62 | 10.59 | 10.59 | 10.59 | -0.09% | 21,299 |
| Dec 19, 2025 | 10.59 | 10.61 | 10.59 | 10.60 | 10.60 | 0.09% | 13,808 |
| Dec 18, 2025 | 10.60 | 10.60 | 10.58 | 10.59 | 10.59 | 0.09% | 4,155 |
| Dec 17, 2025 | 10.57 | 10.59 | 10.57 | 10.58 | 10.58 | 0.07% | 298,581 |
| Dec 16, 2025 | 10.57 | 10.59 | 10.57 | 10.57 | 10.57 | 0.03% | 1,188 |
| Dec 15, 2025 | 10.58 | 10.60 | 10.57 | 10.57 | 10.57 | - | 67,324 |
| Dec 12, 2025 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 0.09% | 196,931 |
| Dec 11, 2025 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | -0.09% | 201,673 |
| Dec 10, 2025 | 10.59 | 10.59 | 10.56 | 10.57 | 10.57 | -0.19% | 287,333 |
| Dec 9, 2025 | 10.62 | 10.64 | 10.58 | 10.59 | 10.59 | -0.09% | 56,992 |
| Dec 8, 2025 | 10.61 | 10.61 | 10.59 | 10.60 | 10.60 | 0.09% | 75,962 |
| Dec 5, 2025 | 10.60 | 10.64 | 10.59 | 10.59 | 10.59 | - | 1,991 |
| Dec 4, 2025 | 10.60 | 10.61 | 10.59 | 10.59 | 10.59 | -0.09% | 58,039 |
| Dec 3, 2025 | 10.61 | 10.63 | 10.59 | 10.60 | 10.60 | -0.19% | 64,302 |
| Dec 2, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% | 190,977 |
| Dec 1, 2025 | 10.64 | 10.64 | 10.61 | 10.63 | 10.63 | -0.09% | 91,438 |
| Nov 28, 2025 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 0.09% | 3,091 |
| Nov 26, 2025 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | - | 25,326 |
| Nov 25, 2025 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | - | 9,064 |