Churchill Capital Corp IX (CCIX)
NASDAQ: CCIX · Real-Time Price · USD
10.51
0.00 (0.00%)
Sep 8, 2025, 4:00 PM - Market closed
Churchill Capital Corp IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 10.51 | 10.55 | 10.51 | 10.52 | 10.52 | -0.09% | 7,985 |
| Jul 29, 2025 | 10.51 | 10.58 | 10.51 | 10.53 | 10.53 | - | 48,023 |
| Jul 28, 2025 | 10.56 | 10.56 | 10.53 | 10.53 | 10.53 | - | 1,130 |
| Jul 25, 2025 | 10.53 | 10.54 | 10.51 | 10.53 | 10.53 | -0.14% | 30,994 |
| Jul 24, 2025 | 10.53 | 10.56 | 10.53 | 10.55 | 10.55 | 0.14% | 2,715 |
| Jul 23, 2025 | 10.53 | 10.54 | 10.52 | 10.53 | 10.53 | - | 2,271 |
| Jul 22, 2025 | 10.52 | 10.54 | 10.52 | 10.53 | 10.53 | 0.10% | 5,851 |
| Jul 21, 2025 | 10.52 | 10.53 | 10.51 | 10.52 | 10.52 | -0.09% | 37,241 |
| Jul 18, 2025 | 10.51 | 10.54 | 10.51 | 10.53 | 10.53 | - | 17,666 |
| Jul 17, 2025 | 10.59 | 10.60 | 10.53 | 10.53 | 10.53 | -0.28% | 24,825 |
| Jul 16, 2025 | 10.56 | 10.56 | 10.51 | 10.56 | 10.56 | 0.28% | 26,486 |
| Jul 15, 2025 | 10.56 | 10.56 | 10.53 | 10.53 | 10.53 | -0.09% | 11,471 |
| Jul 14, 2025 | 10.82 | 10.82 | 10.52 | 10.54 | 10.54 | - | 42,690 |
| Jul 11, 2025 | 10.52 | 10.56 | 10.51 | 10.54 | 10.54 | -0.09% | 66,143 |
| Jul 10, 2025 | 10.55 | 10.57 | 10.55 | 10.55 | 10.55 | 0.09% | 51,392 |
| Jul 9, 2025 | 10.52 | 10.55 | 10.52 | 10.54 | 10.54 | - | 435,851 |
| Jul 8, 2025 | 10.60 | 10.60 | 10.52 | 10.54 | 10.54 | - | 45,418 |
| Jul 7, 2025 | 10.66 | 10.66 | 10.52 | 10.54 | 10.54 | -0.47% | 18,686 |
| Jul 3, 2025 | 10.56 | 10.62 | 10.53 | 10.59 | 10.59 | 0.29% | 16,481 |
| Jul 2, 2025 | 10.59 | 10.59 | 10.54 | 10.56 | 10.56 | 0.28% | 302,923 |
| Jul 1, 2025 | 10.60 | 10.60 | 10.52 | 10.53 | 10.53 | 0.10% | 136,586 |
| Jun 30, 2025 | 10.60 | 10.65 | 10.52 | 10.52 | 10.52 | 0.10% | 201,261 |
| Jun 27, 2025 | 10.60 | 10.61 | 10.50 | 10.51 | 10.51 | -0.19% | 113,079 |
| Jun 26, 2025 | 10.56 | 10.61 | 10.52 | 10.53 | 10.53 | -0.19% | 238,839 |