Churchill Capital Corp IX (CCIXW)
NASDAQ: CCIXW · Real-Time Price · USD · Warrants
0.8599
+0.0599 (7.49%)
Aug 1, 2025, 4:00 PM - Market closed
Churchill Capital Corp IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 7.50% | 2,905 |
| Jul 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 30, 2025 | 0.87 | 0.87 | 0.80 | 0.80 | 0.80 | -6.98% | 11,440 |
| Jul 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 147 |
| Jul 28, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 2,423 |
| Jul 25, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -6.46% | 271 |
| Jul 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.89% | 500 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 15.12% | 177 |
| Jul 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 577 |
| Jul 18, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -7.53% | 2,511 |
| Jul 17, 2025 | 0.95 | 0.95 | 0.85 | 0.93 | 0.93 | -10.58% | 9,561 |
| Jul 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 15, 2025 | 0.97 | 1.05 | 0.96 | 1.04 | 1.04 | 9.46% | 72,125 |
| Jul 14, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -2.05% | 2,391 |
| Jul 11, 2025 | 1.09 | 1.09 | 0.95 | 0.97 | 0.97 | -10.19% | 8,133 |
| Jul 10, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 31,714 |
| Jul 9, 2025 | 1.05 | 1.13 | 1.05 | 1.09 | 1.09 | 9.00% | 6,377 |
| Jul 8, 2025 | 1.00 | 1.09 | 1.00 | 1.00 | 1.00 | - | 25,190 |
| Jul 7, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 2,973 |
| Jul 3, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | -2.91% | 3,551 |
| Jul 2, 2025 | 1.14 | 1.14 | 1.02 | 1.03 | 1.03 | 7.29% | 748 |
| Jul 1, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | 1.04% | 5,591 |
| Jun 30, 2025 | 1.07 | 1.07 | 0.94 | 0.95 | 0.95 | -4.99% | 1,902 |
| Jun 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 156 |
| Jun 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 9 |
| Jun 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 57 |
| Jun 24, 2025 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | 6.38% | 16,541 |
| Jun 23, 2025 | 0.97 | 1.00 | 0.94 | 0.94 | 0.94 | -1.05% | 65,737 |
| Jun 20, 2025 | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | - | 14,450 |
| Jun 18, 2025 | 0.93 | 0.98 | 0.87 | 0.95 | 0.95 | 9.20% | 2,506 |
| Jun 17, 2025 | 0.87 | 0.95 | 0.87 | 0.87 | 0.87 | -0.51% | 2,951 |
| Jun 16, 2025 | 1.02 | 1.02 | 0.87 | 0.87 | 0.87 | -2.83% | 25,171 |
| Jun 13, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | -5.26% | 60,388 |
| Jun 12, 2025 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | -3.06% | 2,605 |
| Jun 11, 2025 | 1.00 | 1.02 | 0.92 | 0.98 | 0.98 | 4.26% | 32,468 |
| Jun 10, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | -1.57% | 530 |
| Jun 9, 2025 | 0.95 | 1.03 | 0.90 | 0.96 | 0.96 | -9.05% | 107,378 |
| Jun 6, 2025 | 1.19 | 1.19 | 0.89 | 1.05 | 1.05 | -12.50% | 20,119 |
| Jun 5, 2025 | 1.15 | 1.29 | 1.10 | 1.20 | 1.20 | 6.19% | 1,632,101 |
| Jun 4, 2025 | 1.08 | 1.14 | 1.01 | 1.13 | 1.13 | - | 20,909 |
| Jun 3, 2025 | 1.20 | 1.24 | 1.02 | 1.13 | 1.13 | 2.73% | 10,454 |
| Jun 2, 2025 | 1.00 | 1.10 | 0.85 | 1.10 | 1.10 | 8.91% | 60,154 |
| May 30, 2025 | 1.01 | 1.20 | 1.00 | 1.01 | 1.01 | 1.00% | 8,256 |
| May 29, 2025 | 1.02 | 1.30 | 1.00 | 1.00 | 1.00 | -16.67% | 23,567 |
| May 28, 2025 | 1.48 | 1.80 | 1.20 | 1.20 | 1.20 | -4.00% | 3,566 |
| May 27, 2025 | 0.99 | 1.50 | 0.99 | 1.25 | 1.25 | 25.00% | 37,113 |
| May 23, 2025 | 1.05 | 1.05 | 0.80 | 1.00 | 1.00 | -4.76% | 48,730 |
| May 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10 |
| May 21, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | - | 1,902 |