Churchill Capital Corp XI (CCXI)
NASDAQ: CCXI · Real-Time Price · USD
10.31
-0.03 (-0.24%)
At close: Jun 18, 2026, 4:00 PM EDT
10.28
-0.03 (-0.24%)
After-hours: Jun 18, 2026, 4:04 PM EDT
Churchill Capital Corp XI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10.27 | 10.31 | 10.27 | 10.31 | 10.31 | -0.19% | 620 |
| Jun 17, 2026 | 10.29 | 11.13 | 10.28 | 10.33 | 10.33 | 0.75% | 19,673 |
| Jun 16, 2026 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 0.08% | 609 |
| Jun 15, 2026 | 10.20 | 10.24 | 10.20 | 10.24 | 10.24 | 0.20% | 6,270 |
| Jun 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.68% | 1,177 |
| Jun 8, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 2,228 |
| Jun 5, 2026 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | 0.68% | 1,670 |
| Jun 2, 2026 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | -0.10% | 1,089 |
| Jun 1, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% | 269 |
| May 29, 2026 | 10.28 | 10.29 | 10.22 | 10.22 | 10.22 | - | 180,988 |
| May 28, 2026 | 10.27 | 10.28 | 10.22 | 10.22 | 10.22 | 0.20% | 207,755 |
| May 27, 2026 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | -0.49% | 6,827 |
| May 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1,029 |
| May 22, 2026 | 10.27 | 10.28 | 10.25 | 10.25 | 10.25 | -0.26% | 5,248 |
| May 21, 2026 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | 0.06% | 6,055 |
| May 20, 2026 | 10.30 | 10.30 | 10.20 | 10.27 | 10.27 | 0.20% | 6,793 |
| May 19, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.29% | 1,505 |
| May 15, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% | 1,156 |
| May 14, 2026 | 10.14 | 10.24 | 10.14 | 10.24 | 10.24 | - | 6,428 |
| May 13, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 119 |
| May 11, 2026 | 10.22 | 10.25 | 10.21 | 10.24 | 10.24 | 0.39% | 25,370 |
| May 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 219 |
| May 7, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 251 |
| May 6, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 1,085 |
| Apr 29, 2026 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | -0.20% | 11,286 |
| Apr 28, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | - | 112,269 |
| Apr 27, 2026 | 10.22 | 10.25 | 10.22 | 10.24 | 10.24 | -0.10% | 540 |
| Apr 24, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 10,247 |
| Apr 23, 2026 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | 0.49% | 19,225 |
| Apr 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.87% | 310,048 |
| Apr 21, 2026 | 10.18 | 10.30 | 10.18 | 10.29 | 10.29 | 1.03% | 29,935 |
| Apr 20, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.05% | 1,029 |
| Apr 17, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.05% | 167 |
| Apr 16, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.05% | 908 |
| Apr 15, 2026 | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | - | 2,224 |
| Apr 14, 2026 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.10% | 362 |
| Apr 13, 2026 | 10.18 | 10.22 | 10.17 | 10.18 | 10.18 | -0.20% | 1,551 |
| Apr 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,425 |
| Apr 9, 2026 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | 0.20% | 845 |
| Apr 8, 2026 | 10.20 | 10.23 | 10.18 | 10.18 | 10.18 | -0.20% | 100,412 |
| Apr 7, 2026 | 11.00 | 11.00 | 10.20 | 10.20 | 10.20 | - | 1,394 |
| Apr 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2,057 |
| Apr 2, 2026 | 10.15 | 10.20 | 10.14 | 10.20 | 10.20 | 0.49% | 75,010 |
| Apr 1, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% | 1,386 |
| Mar 31, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.49% | 6,002 |
| Mar 30, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.30% | 509 |
| Mar 27, 2026 | 10.11 | 10.16 | 10.11 | 10.14 | 10.14 | -0.29% | 133,347 |
| Mar 25, 2026 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | - | 28,745 |
| Mar 24, 2026 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 0.12% | 203 |
| Mar 20, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.12% | 267 |