Churchill Capital Corp IX (CCIX)
NASDAQ: CCIX · Real-Time Price · USD
10.78
-0.02 (-0.19%)
May 12, 2026, 4:00 PM EDT - Market closed
Churchill Capital Corp IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 10.80 | 10.80 | 10.77 | 10.78 | 10.78 | -0.19% | 25,081 |
| May 11, 2026 | 10.78 | 10.81 | 10.78 | 10.80 | 10.80 | 0.19% | 18,849 |
| May 8, 2026 | 10.81 | 10.81 | 10.77 | 10.78 | 10.78 | -0.23% | 13,204 |
| May 7, 2026 | 10.80 | 10.81 | 10.79 | 10.81 | 10.81 | -0.05% | 126,740 |
| May 6, 2026 | 10.76 | 10.81 | 10.76 | 10.81 | 10.81 | 0.28% | 424,939 |
| May 5, 2026 | 10.80 | 10.80 | 10.78 | 10.78 | 10.78 | - | 303,316 |
| May 4, 2026 | 10.77 | 10.79 | 10.77 | 10.78 | 10.78 | - | 1,991 |
| May 1, 2026 | 10.76 | 10.79 | 10.76 | 10.78 | 10.78 | -0.19% | 3,452 |
| Apr 30, 2026 | 10.77 | 10.80 | 10.77 | 10.80 | 10.80 | 0.19% | 4,705 |
| Apr 29, 2026 | 10.80 | 10.80 | 10.78 | 10.78 | 10.78 | -0.09% | 340,552 |
| Apr 28, 2026 | 10.78 | 10.82 | 10.78 | 10.79 | 10.79 | 0.09% | 2,910,366 |
| Apr 27, 2026 | 10.76 | 10.78 | 10.76 | 10.78 | 10.78 | 0.19% | 455,307 |
| Apr 24, 2026 | 10.74 | 10.76 | 10.74 | 10.76 | 10.76 | 0.09% | 34,915 |
| Apr 23, 2026 | 10.74 | 10.76 | 10.74 | 10.75 | 10.75 | 0.09% | 614,280 |
| Apr 22, 2026 | 10.72 | 10.76 | 10.72 | 10.74 | 10.74 | -0.09% | 787,389 |
| Apr 21, 2026 | 10.73 | 10.80 | 10.60 | 10.75 | 10.75 | 0.27% | 1,295,450 |
| Apr 20, 2026 | 10.78 | 10.78 | 10.72 | 10.72 | 10.72 | -0.64% | 11,058 |
| Apr 17, 2026 | 10.76 | 10.79 | 10.73 | 10.79 | 10.79 | 0.56% | 5,441 |
| Apr 16, 2026 | 10.69 | 10.76 | 10.69 | 10.73 | 10.73 | -0.09% | 5,663 |
| Apr 15, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.28% | 3,035 |
| Apr 14, 2026 | 10.74 | 10.81 | 10.73 | 10.77 | 10.77 | -0.37% | 4,802 |
| Apr 13, 2026 | 10.69 | 10.81 | 10.69 | 10.81 | 10.81 | 1.03% | 26,798 |
| Apr 10, 2026 | 10.70 | 10.76 | 10.70 | 10.70 | 10.70 | - | 20,805 |
| Apr 9, 2026 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | -0.09% | 4,625 |
| Apr 8, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 251 |
| Apr 7, 2026 | 10.70 | 10.73 | 10.70 | 10.71 | 10.71 | 0.09% | 61,083 |
| Apr 6, 2026 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 0.28% | 494,743 |
| Apr 2, 2026 | 10.65 | 10.69 | 10.65 | 10.67 | 10.67 | 0.09% | 15,999 |
| Apr 1, 2026 | 10.67 | 10.69 | 10.66 | 10.66 | 10.66 | -0.19% | 1,561 |
| Mar 31, 2026 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.28% | 686 |
| Mar 30, 2026 | 10.69 | 10.69 | 10.65 | 10.65 | 10.65 | -0.28% | 33,769 |
| Mar 27, 2026 | 10.69 | 10.69 | 10.67 | 10.68 | 10.68 | -0.09% | 12,592 |
| Mar 26, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 361 |
| Mar 25, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% | 449 |
| Mar 24, 2026 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | - | 2,809 |
| Mar 23, 2026 | 10.68 | 10.70 | 10.66 | 10.70 | 10.70 | - | 33,936 |
| Mar 20, 2026 | 10.67 | 10.70 | 10.67 | 10.70 | 10.70 | 0.28% | 17,163 |
| Mar 19, 2026 | 10.66 | 10.67 | 10.65 | 10.67 | 10.67 | 0.09% | 10,823 |
| Mar 18, 2026 | 10.66 | 10.66 | 10.65 | 10.66 | 10.66 | 0.09% | 10,419 |
| Mar 17, 2026 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.19% | 30,118 |
| Mar 16, 2026 | 10.64 | 10.65 | 10.63 | 10.63 | 10.63 | -0.09% | 8,244 |
| Mar 13, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 0.09% | 3,081 |
| Mar 12, 2026 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | - | 6,920 |
| Mar 11, 2026 | 10.65 | 10.66 | 10.63 | 10.63 | 10.63 | -0.19% | 21,644 |
| Mar 10, 2026 | 10.66 | 10.67 | 10.65 | 10.65 | 10.65 | -0.19% | 36,470 |
| Mar 9, 2026 | 10.65 | 10.67 | 10.64 | 10.67 | 10.67 | 0.19% | 38,617 |
| Mar 6, 2026 | 10.65 | 10.67 | 10.65 | 10.65 | 10.65 | -0.19% | 7,000 |
| Mar 5, 2026 | 10.66 | 10.67 | 10.65 | 10.67 | 10.67 | 0.09% | 4,442 |
| Mar 4, 2026 | 10.65 | 10.67 | 10.65 | 10.66 | 10.66 | 0.09% | 7,336 |
| Mar 3, 2026 | 10.65 | 10.67 | 10.65 | 10.65 | 10.65 | - | 27,308 |