Churchill Capital Corp IX (CCIX)
NASDAQ: CCIX · Real-Time Price · USD
10.75
-0.02 (-0.19%)
Mar 28, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 0.09% | 2,515 |
| Feb 26, 2025 | 10.52 | 10.60 | 10.52 | 10.56 | 10.56 | 0.20% | 9,471 |
| Feb 25, 2025 | 10.65 | 10.65 | 10.53 | 10.54 | 10.54 | -0.20% | 4,923 |
| Feb 24, 2025 | 10.60 | 10.60 | 10.53 | 10.56 | 10.56 | - | 6,349 |
| Feb 21, 2025 | 10.48 | 10.65 | 10.45 | 10.56 | 10.56 | 0.96% | 67,123 |
| Feb 20, 2025 | 10.36 | 10.48 | 10.32 | 10.46 | 10.46 | 0.87% | 201,566 |
| Feb 19, 2025 | 10.39 | 10.39 | 10.37 | 10.37 | 10.37 | -0.37% | 273,050 |
| Feb 18, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.87% | 528 |
| Feb 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 158 |
| Feb 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 297 |
| Feb 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 54 |
| Feb 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 6 |
| Feb 10, 2025 | 10.41 | 10.50 | 10.34 | 10.50 | 10.50 | 0.86% | 12,384 |
| Feb 7, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.29% | 7,032 |
| Feb 6, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.34% | 1,070 |
| Feb 5, 2025 | 10.51 | 10.51 | 10.31 | 10.42 | 10.42 | 0.32% | 4,380 |
| Feb 4, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 89 |
| Feb 3, 2025 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | -0.17% | 439 |
| Jan 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% | 206 |
| Jan 30, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jan 29, 2025 | 10.31 | 10.38 | 10.30 | 10.38 | 10.38 | 0.29% | 31,597 |
| Jan 28, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.39% | 128 |
| Jan 27, 2025 | 10.30 | 10.33 | 10.30 | 10.31 | 10.31 | -0.39% | 2,399 |
| Jan 24, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 0.29% | 3,541 |
| Jan 23, 2025 | 10.30 | 10.35 | 10.30 | 10.32 | 10.32 | 0.19% | 2,455 |
| Jan 22, 2025 | 10.32 | 10.33 | 10.30 | 10.30 | 10.30 | -0.19% | 35,752 |
| Jan 21, 2025 | 10.48 | 10.48 | 10.30 | 10.32 | 10.32 | -1.15% | 2,726 |
| Jan 17, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 133 |
| Jan 16, 2025 | 10.30 | 10.44 | 10.30 | 10.44 | 10.44 | -0.10% | 226 |