Churchill Capital Corp IX (CCIX)
NASDAQ: CCIX · Real-Time Price · USD
11.14
-0.02 (-0.18%)
At close: May 9, 2025, 4:00 PM
10.76
-0.38 (-3.41%)
Pre-market: May 12, 2025, 7:09 AM EDT
Churchill Capital Corp IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.10 | 11.17 | 11.10 | 11.14 | 11.14 | -0.18% | 65,312 |
| May 8, 2025 | 11.11 | 11.18 | 11.10 | 11.16 | 11.16 | 0.36% | 13,795 |
| May 7, 2025 | 11.08 | 11.20 | 11.08 | 11.12 | 11.12 | 0.86% | 139,881 |
| May 6, 2025 | 11.40 | 11.40 | 11.00 | 11.03 | 11.03 | -0.72% | 90,350 |
| May 5, 2025 | 11.10 | 11.40 | 11.00 | 11.11 | 11.11 | -1.02% | 28,629 |
| May 2, 2025 | 11.14 | 11.26 | 11.10 | 11.22 | 11.22 | 0.63% | 44,457 |
| May 1, 2025 | 11.05 | 11.30 | 11.05 | 11.15 | 11.15 | 0.90% | 488,544 |
| Apr 30, 2025 | 11.08 | 11.10 | 11.00 | 11.05 | 11.05 | -0.23% | 819,361 |
| Apr 29, 2025 | 10.94 | 11.40 | 10.94 | 11.08 | 11.08 | 1.51% | 303,462 |
| Apr 28, 2025 | 10.87 | 10.95 | 10.84 | 10.91 | 10.91 | 0.55% | 78,073 |
| Apr 25, 2025 | 10.93 | 10.95 | 10.85 | 10.85 | 10.85 | 0.09% | 17,484 |
| Apr 24, 2025 | 10.84 | 10.95 | 10.78 | 10.84 | 10.84 | 0.37% | 115,668 |
| Apr 23, 2025 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | -0.18% | 11,233 |
| Apr 22, 2025 | 10.60 | 10.82 | 10.60 | 10.82 | 10.82 | 1.12% | 10,528 |
| Apr 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | 122 |
| Apr 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 2 |
| Apr 16, 2025 | 10.53 | 10.75 | 10.53 | 10.75 | 10.75 | 0.37% | 354 |
| Apr 15, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 75 |
| Apr 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 11 |
| Apr 11, 2025 | 10.71 | 10.71 | 10.70 | 10.71 | 10.71 | 0.09% | 1,102 |
| Apr 10, 2025 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | -0.37% | 2,088 |
| Apr 9, 2025 | 10.75 | 10.75 | 10.59 | 10.74 | 10.74 | 0.28% | 11,308 |
| Apr 8, 2025 | 10.56 | 10.72 | 10.56 | 10.71 | 10.71 | -2.16% | 553 |
| Apr 7, 2025 | 10.78 | 10.95 | 10.70 | 10.95 | 10.95 | 3.08% | 2,083 |
| Apr 4, 2025 | 10.61 | 10.64 | 10.60 | 10.62 | 10.62 | -0.65% | 18,308 |
| Apr 3, 2025 | 10.61 | 10.75 | 10.61 | 10.69 | 10.69 | -1.02% | 36,039 |
| Apr 2, 2025 | 10.76 | 10.80 | 10.69 | 10.80 | 10.80 | 1.69% | 99,238 |
| Apr 1, 2025 | 10.74 | 10.87 | 10.62 | 10.62 | 10.62 | -1.58% | 11,579 |
| Mar 31, 2025 | 10.75 | 10.80 | 10.75 | 10.79 | 10.79 | 0.37% | 1,520 |
| Mar 28, 2025 | 10.75 | 10.80 | 10.75 | 10.75 | 10.75 | -0.19% | 3,808 |
| Mar 27, 2025 | 10.78 | 10.87 | 10.71 | 10.77 | 10.77 | -0.09% | 148,704 |
| Mar 26, 2025 | 10.68 | 11.01 | 10.68 | 10.78 | 10.78 | 1.22% | 123,652 |
| Mar 25, 2025 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | -0.28% | 730 |
| Mar 24, 2025 | 10.63 | 10.68 | 10.63 | 10.68 | 10.68 | - | 327 |
| Mar 21, 2025 | 10.68 | 10.68 | 10.62 | 10.68 | 10.68 | - | 604 |
| Mar 20, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 189 |
| Mar 19, 2025 | 10.60 | 10.68 | 10.60 | 10.68 | 10.68 | -0.09% | 12,027 |
| Mar 18, 2025 | 10.57 | 10.69 | 10.57 | 10.69 | 10.69 | 0.75% | 46,124 |
| Mar 17, 2025 | 10.60 | 10.64 | 10.60 | 10.61 | 10.61 | -0.09% | 8,134 |
| Mar 14, 2025 | 10.68 | 10.68 | 10.60 | 10.62 | 10.62 | 0.47% | 1,733 |
| Mar 13, 2025 | 10.82 | 10.82 | 10.57 | 10.57 | 10.57 | -0.38% | 10,498 |
| Mar 12, 2025 | 10.68 | 10.68 | 10.61 | 10.61 | 10.61 | 0.09% | 472 |
| Mar 11, 2025 | 10.58 | 10.68 | 10.57 | 10.60 | 10.60 | -0.09% | 7,251 |
| Mar 10, 2025 | 10.68 | 10.69 | 10.52 | 10.61 | 10.61 | 0.38% | 27,272 |
| Mar 7, 2025 | 10.64 | 10.65 | 10.57 | 10.57 | 10.57 | - | 20,073 |
| Mar 6, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 79 |
| Mar 5, 2025 | 10.60 | 10.60 | 10.52 | 10.57 | 10.57 | -0.28% | 1,575 |
| Mar 4, 2025 | 10.60 | 10.60 | 10.52 | 10.60 | 10.60 | 0.47% | 26,491 |
| Mar 3, 2025 | 10.59 | 10.65 | 10.55 | 10.55 | 10.55 | 0.29% | 161,821 |
| Feb 28, 2025 | 10.57 | 10.57 | 10.52 | 10.52 | 10.52 | -0.47% | 22,900 |