Churchill Capital Corp IX (CCIX)
NASDAQ: CCIX · Real-Time Price · USD
10.58
+0.04 (0.33%)
Aug 13, 2025, 4:00 PM - Market closed
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 10.62 | 10.63 | 10.54 | 10.55 | 10.55 | -0.47% | 405,438 |
| Jun 24, 2025 | 10.60 | 10.62 | 10.56 | 10.60 | 10.60 | 0.09% | 47,158 |
| Jun 23, 2025 | 10.63 | 10.70 | 10.58 | 10.59 | 10.59 | 0.19% | 169,760 |
| Jun 20, 2025 | 10.56 | 10.61 | 10.55 | 10.57 | 10.57 | -0.19% | 267,323 |
| Jun 18, 2025 | 10.56 | 10.59 | 10.56 | 10.59 | 10.59 | 0.09% | 8,574 |
| Jun 17, 2025 | 10.57 | 10.64 | 10.55 | 10.58 | 10.58 | -0.19% | 200,478 |
| Jun 16, 2025 | 10.61 | 10.64 | 10.56 | 10.60 | 10.60 | 0.19% | 72,682 |
| Jun 13, 2025 | 10.57 | 10.62 | 10.55 | 10.58 | 10.58 | -0.28% | 61,433 |
| Jun 12, 2025 | 10.61 | 10.63 | 10.58 | 10.61 | 10.61 | 0.09% | 288,474 |
| Jun 11, 2025 | 10.58 | 10.65 | 10.55 | 10.60 | 10.60 | - | 118,826 |
| Jun 10, 2025 | 10.63 | 10.63 | 10.57 | 10.60 | 10.60 | -0.19% | 836,170 |
| Jun 9, 2025 | 10.70 | 10.70 | 10.56 | 10.62 | 10.62 | -0.47% | 194,906 |
| Jun 6, 2025 | 10.62 | 10.70 | 10.60 | 10.67 | 10.67 | 0.19% | 617,761 |
| Jun 5, 2025 | 10.85 | 10.86 | 10.60 | 10.65 | 10.65 | -4.14% | 4,026,013 |
| Jun 4, 2025 | 11.11 | 11.29 | 11.05 | 11.11 | 11.11 | - | 114,676 |
| Jun 3, 2025 | 11.40 | 11.40 | 11.11 | 11.11 | 11.11 | -0.80% | 52,320 |