Churchill Capital Corp IX (CCIXW)
NASDAQ: CCIXW · Real-Time Price · USD · Warrants
0.6700
+0.1700 (34.00%)
Apr 24, 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 |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.49 | 0.88 | 0.47 | 0.70 | 0.70 | 7.69% | 11,919 |
| Apr 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3 |
| Apr 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 92 |
| Apr 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 17 |
| Apr 11, 2025 | 0.67 | 0.67 | 0.50 | 0.65 | 0.65 | -7.14% | 1,419 |
| Apr 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 9, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.70 | -3.18% | 27,041 |
| Apr 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Apr 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 5 |
| Apr 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Apr 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Apr 2, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 15 |
| Apr 1, 2025 | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -9.63% | 1,192 |
| Mar 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 5.26% | 804 |
| Mar 28, 2025 | 0.76 | 0.80 | 0.75 | 0.76 | 0.76 | 1.33% | 7,807 |
| Mar 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100,121 |
| Mar 26, 2025 | 0.75 | 0.75 | 0.60 | 0.75 | 0.75 | -6.25% | 43,848 |
| Mar 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 31 |
| Mar 24, 2025 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | - | 12,235 |
| Mar 21, 2025 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 23.06% | 55,794 |
| Mar 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.02% | 6,191 |
| Mar 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 59 |
| Mar 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 28 |
| Mar 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2 |
| Mar 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 18.18% | 510 |
| Mar 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.11% | 595 |
| Mar 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 14 |
| Mar 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.11% | 5,000 |
| Mar 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 12.24% | 111 |
| Mar 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 6, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | 8.89% | 2,653 |
| Mar 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 87,815 |
| Mar 4, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -9.09% | 2,729 |
| Mar 3, 2025 | 0.74 | 0.74 | 0.55 | 0.55 | 0.55 | 3.77% | 16,580 |
| Feb 28, 2025 | 0.71 | 0.76 | 0.53 | 0.53 | 0.53 | -21.48% | 101,833 |
| Feb 27, 2025 | 0.67 | 0.75 | 0.66 | 0.68 | 0.68 | -6.25% | 253,189 |
| Feb 26, 2025 | 0.67 | 0.80 | 0.67 | 0.72 | 0.72 | -4.00% | 124,241 |
| Feb 25, 2025 | 0.80 | 0.80 | 0.61 | 0.75 | 0.75 | -3.86% | 383,154 |
| Feb 24, 2025 | 0.80 | 0.80 | 0.65 | 0.78 | 0.78 | 2.63% | 218,525 |
| Feb 21, 2025 | 0.65 | 0.80 | 0.58 | 0.76 | 0.76 | 14.99% | 344,998 |
| Feb 20, 2025 | 0.52 | 0.77 | 0.52 | 0.66 | 0.66 | 1.77% | 237,996 |
| Feb 19, 2025 | 0.59 | 0.65 | 0.51 | 0.65 | 0.65 | 22.55% | 298,051 |
| Feb 18, 2025 | 0.65 | 0.65 | 0.46 | 0.53 | 0.53 | -3.64% | 19,524 |
| Feb 14, 2025 | 0.60 | 0.64 | 0.55 | 0.55 | 0.55 | - | 4,983 |
| Feb 13, 2025 | 0.53 | 0.65 | 0.51 | 0.55 | 0.55 | 5.36% | 76,464 |
| Feb 12, 2025 | 0.63 | 0.70 | 0.52 | 0.52 | 0.52 | -5.09% | 18,708 |
| Feb 11, 2025 | 0.61 | 0.65 | 0.45 | 0.55 | 0.55 | -13.73% | 3,949 |