Churchill Capital Corp IX (CCIX)
NASDAQ: CCIX · Real-Time Price · USD
10.77
+0.16 (1.51%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Churchill Capital Corp IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 10.60 | 10.85 | 10.54 | 10.77 | 10.77 | 1.51% | 458,791 |
| Oct 8, 2025 | 10.49 | 10.61 | 10.49 | 10.61 | 10.61 | 0.76% | 263,627 |
| Oct 7, 2025 | 10.52 | 10.53 | 10.49 | 10.53 | 10.53 | 0.10% | 51,254 |
| Oct 6, 2025 | 10.48 | 10.52 | 10.48 | 10.52 | 10.52 | 0.29% | 191,180 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.46 | 10.49 | 10.49 | - | 97,659 |
| Oct 2, 2025 | 10.48 | 10.50 | 10.46 | 10.49 | 10.49 | -0.10% | 95,355 |
| Oct 1, 2025 | 10.48 | 10.51 | 10.48 | 10.50 | 10.50 | 0.19% | 58,323 |
| Sep 30, 2025 | 10.49 | 10.49 | 10.46 | 10.48 | 10.48 | -0.29% | 84,277 |
| Sep 29, 2025 | 10.51 | 10.54 | 10.48 | 10.51 | 10.51 | -0.24% | 241,326 |
| Sep 26, 2025 | 10.51 | 10.55 | 10.50 | 10.54 | 10.54 | -0.24% | 160,457 |
| Sep 25, 2025 | 10.50 | 10.60 | 10.46 | 10.56 | 10.56 | 0.09% | 1,285,550 |
| Sep 24, 2025 | 10.55 | 10.57 | 10.46 | 10.55 | 10.55 | 0.29% | 201,543 |
| Sep 23, 2025 | 10.49 | 10.54 | 10.49 | 10.52 | 10.52 | 0.29% | 76,752 |
| Sep 22, 2025 | 10.53 | 10.53 | 10.48 | 10.49 | 10.49 | -0.38% | 32,159 |
| Sep 19, 2025 | 10.53 | 10.53 | 10.49 | 10.53 | 10.53 | 0.14% | 47,973 |
| Sep 18, 2025 | 10.52 | 10.53 | 10.48 | 10.52 | 10.52 | 0.14% | 146,882 |
| Sep 17, 2025 | 10.48 | 10.52 | 10.48 | 10.50 | 10.50 | -0.19% | 16,149 |
| Sep 16, 2025 | 10.51 | 10.52 | 10.48 | 10.52 | 10.52 | 0.19% | 21,273 |
| Sep 15, 2025 | 10.50 | 10.51 | 10.48 | 10.50 | 10.50 | - | 32,112 |
| Sep 12, 2025 | 10.50 | 10.51 | 10.47 | 10.50 | 10.50 | - | 39,773 |
| Sep 11, 2025 | 10.51 | 10.58 | 10.45 | 10.50 | 10.50 | -0.19% | 96,994 |
| Sep 10, 2025 | 10.55 | 10.55 | 10.50 | 10.52 | 10.52 | -0.14% | 13,373 |
| Sep 9, 2025 | 10.54 | 10.55 | 10.49 | 10.54 | 10.54 | 0.24% | 31,516 |
| Sep 8, 2025 | 10.54 | 10.54 | 10.50 | 10.51 | 10.51 | - | 38,807 |
| Sep 5, 2025 | 10.50 | 10.54 | 10.47 | 10.51 | 10.51 | -0.10% | 24,349 |
| Sep 4, 2025 | 10.55 | 10.55 | 10.50 | 10.52 | 10.52 | -0.28% | 22,270 |
| Sep 3, 2025 | 10.55 | 10.55 | 10.51 | 10.55 | 10.55 | 0.09% | 19,977 |
| Sep 2, 2025 | 10.54 | 10.56 | 10.50 | 10.54 | 10.54 | - | 75,488 |
| Aug 29, 2025 | 10.56 | 10.56 | 10.51 | 10.54 | 10.54 | -0.24% | 39,391 |
| Aug 28, 2025 | 10.58 | 10.58 | 10.55 | 10.57 | 10.57 | -0.14% | 4,188 |
| Aug 27, 2025 | 10.55 | 10.58 | 10.51 | 10.58 | 10.58 | 0.19% | 5,762 |
| Aug 26, 2025 | 10.55 | 10.56 | 10.54 | 10.56 | 10.56 | 0.19% | 1,199 |
| Aug 25, 2025 | 10.56 | 10.56 | 10.54 | 10.54 | 10.54 | -0.09% | 14,886 |
| Aug 22, 2025 | 10.54 | 10.57 | 10.54 | 10.55 | 10.55 | - | 159,480 |
| Aug 21, 2025 | 10.56 | 10.56 | 10.51 | 10.55 | 10.55 | 0.09% | 36,402 |
| Aug 20, 2025 | 10.60 | 10.60 | 10.54 | 10.54 | 10.54 | 0.06% | 238,637 |
| Aug 19, 2025 | 10.52 | 10.57 | 10.52 | 10.54 | 10.54 | -0.09% | 37,790 |
| Aug 18, 2025 | 10.52 | 10.57 | 10.52 | 10.54 | 10.54 | 0.04% | 1,282 |
| Aug 15, 2025 | 10.55 | 10.55 | 10.52 | 10.54 | 10.54 | -0.09% | 10,052 |
| Aug 14, 2025 | 10.59 | 10.59 | 10.52 | 10.55 | 10.55 | -0.24% | 10,455 |
| Aug 13, 2025 | 10.55 | 10.60 | 10.55 | 10.58 | 10.58 | 0.38% | 1,884 |
| Aug 12, 2025 | 10.53 | 10.54 | 10.52 | 10.54 | 10.54 | 0.14% | 1,767 |
| Aug 11, 2025 | 10.54 | 10.55 | 10.52 | 10.52 | 10.52 | -0.19% | 22,831 |
| Aug 8, 2025 | 10.52 | 10.55 | 10.51 | 10.54 | 10.54 | -0.09% | 30,163 |
| Aug 7, 2025 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | - | 29,004 |
| Aug 6, 2025 | 10.56 | 10.56 | 10.54 | 10.55 | 10.55 | -0.28% | 29,356 |
| Aug 5, 2025 | 10.52 | 10.58 | 10.52 | 10.58 | 10.58 | 0.19% | 819 |
| Aug 4, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 169,023 |
| Aug 1, 2025 | 10.51 | 10.57 | 10.51 | 10.56 | 10.56 | 0.19% | 10,900 |
| Jul 31, 2025 | 10.51 | 10.54 | 10.51 | 10.54 | 10.54 | 0.19% | 56,360 |