Churchill Capital Corp IX (CCIX)
NASDAQ: CCIX · Real-Time Price · USD
10.30
+0.07 (0.68%)
Nov 22, 2024, 4:00 PM EST - Market closed
Churchill Capital Corp IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 6, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 117,795 |
| Sep 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 42,522 |
| Sep 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 3, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.15% | 58,551 |
| Aug 30, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 1 |
| Aug 29, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 18,359 |
| Aug 28, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 2,077 |
| Aug 27, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | - | 84,566 |
| Aug 26, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.05% | 312,451 |
| Aug 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.05% | 202 |
| Aug 22, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 75 |
| Aug 21, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 71 |
| Aug 20, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 101 |
| Aug 19, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 7 |
| Aug 16, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 25,976 |
| Aug 15, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.08% | 540,288 |
| Aug 14, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | -0.02% | 22,566 |
| Aug 13, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 2,219 |
| Aug 12, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 16,322 |
| Aug 9, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | - | 66,339 |
| Aug 8, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 137,673 |
| Aug 7, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 179,107 |
| Aug 6, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 110 |
| Aug 5, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | - | 2,511 |
| Aug 2, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% | 135 |
| Aug 1, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 10 |
| Jul 31, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.05% | 160,605 |
| Jul 30, 2024 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | -0.10% | 150,278 |
| Jul 29, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.05% | 643 |
| Jul 26, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 15,480 |
| Jul 25, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Jul 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 155 |
| Jul 23, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 4,890 |
| Jul 22, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 6,957 |
| Jul 19, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 15,202 |
| Jul 18, 2024 | 10.01 | 10.52 | 10.01 | 10.02 | 10.02 | 0.10% | 448,433 |
| Jul 17, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Jul 16, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.05% | 225 |
| Jul 15, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.05% | 2,630 |
| Jul 12, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 176 |
| Jul 11, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.15% | 41,276 |
| Jul 10, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 430 |
| Jul 9, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.07% | 7,723 |
| Jul 8, 2024 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | -0.22% | 524,382 |
| Jul 5, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 3,043 |