Churchill Capital Corp IX (CCIXW)
NASDAQ: CCIXW · Real-Time Price · USD · Warrants
1.000
-0.050 (-4.76%)
May 23, 2025, 4:00 PM - Market closed
Churchill Capital Corp IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.98% | 100 |
| May 19, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -7.92% | 5,429 |
| May 16, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 14.29% | 929 |
| May 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 43,733 |
| May 14, 2025 | 1.00 | 1.15 | 1.00 | 1.00 | 1.00 | 0.24% | 161,285 |
| May 13, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.24% | 2,846 |
| May 12, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 17.65% | 53,970 |
| May 9, 2025 | 0.88 | 1.00 | 0.82 | 0.85 | 0.85 | - | 9,110 |
| May 8, 2025 | 0.95 | 1.00 | 0.85 | 0.85 | 0.85 | - | 3,497 |
| May 7, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 13.29% | 17,105 |
| May 6, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | 0.03% | 4,125 |
| May 5, 2025 | 0.88 | 0.95 | 0.75 | 0.75 | 0.75 | -15.00% | 14,208 |
| May 2, 2025 | 0.80 | 0.94 | 0.80 | 0.88 | 0.88 | 20.89% | 4,942 |
| May 1, 2025 | 0.85 | 0.93 | 0.73 | 0.73 | 0.73 | -8.75% | 20,171 |
| Apr 30, 2025 | 0.88 | 0.88 | 0.80 | 0.80 | 0.80 | -2.50% | 13,704 |
| Apr 29, 2025 | 1.00 | 1.00 | 0.76 | 0.82 | 0.82 | -2.70% | 21,532 |
| Apr 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 152 |
| Apr 25, 2025 | 0.68 | 0.84 | 0.68 | 0.84 | 0.84 | 25.87% | 95,932 |
| Apr 24, 2025 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 67,888 |
| 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 |