Churchill Capital Corp XI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.50	14.86	13.88	14.57	14.57	3.55%	1,801,554
Aug 20, 2026	14.50	14.66	13.99	14.07	14.07	-3.63%	2,151,350
Aug 19, 2026	16.48	16.48	14.33	14.60	14.60	-6.71%	6,892,190
Aug 18, 2026	16.51	16.96	15.51	15.65	15.65	-9.01%	4,149,938
Aug 17, 2026	17.87	18.48	17.12	17.20	17.20	0.76%	5,768,083
Aug 14, 2026	16.63	17.07	15.60	17.07	17.07	5.44%	3,282,580
Aug 13, 2026	16.19	16.89	15.54	16.19	16.19	-	2,332,604
Aug 12, 2026	16.75	16.75	16.02	16.19	16.19	-1.10%	1,790,368
Aug 11, 2026	17.00	17.59	16.24	16.37	16.37	1.68%	3,476,976
Aug 10, 2026	16.61	16.66	15.91	16.10	16.10	-3.10%	1,363,011
Aug 7, 2026	16.93	16.99	16.36	16.62	16.62	1.31%	1,891,347
Aug 6, 2026	15.05	16.98	15.01	16.40	16.40	2.95%	3,893,395
Aug 5, 2026	15.50	16.24	14.60	15.93	15.93	3.44%	3,952,546
Aug 4, 2026	15.56	16.05	15.05	15.40	15.40	-0.45%	3,785,417
Aug 3, 2026	14.18	15.75	13.90	15.47	15.47	11.62%	4,453,242
Jul 31, 2026	14.47	14.50	13.67	13.86	13.86	-1.00%	1,012,138
Jul 30, 2026	13.94	14.65	13.54	14.00	14.00	3.55%	2,938,505
Jul 29, 2026	14.35	14.43	13.05	13.52	13.52	-6.89%	2,806,325
Jul 28, 2026	13.16	14.99	12.70	14.52	14.52	5.83%	5,415,275
Jul 27, 2026	13.80	14.10	13.05	13.72	13.72	0.29%	1,652,039
Jul 24, 2026	14.11	14.22	13.61	13.68	13.68	-5.00%	2,659,203
Jul 23, 2026	14.20	14.65	13.80	14.40	14.40	-1.71%	2,068,836
Jul 22, 2026	14.58	15.29	14.55	14.65	14.65	-1.21%	1,242,006
Jul 21, 2026	14.72	15.25	14.39	14.83	14.83	3.06%	2,168,793
Jul 20, 2026	14.85	14.90	13.88	14.39	14.39	-0.55%	2,379,354
Jul 17, 2026	14.29	15.45	14.09	14.47	14.47	-0.96%	3,115,812
Jul 16, 2026	15.01	15.39	14.50	14.61	14.61	-7.18%	3,127,770
Jul 15, 2026	16.34	16.45	15.00	15.74	15.74	-1.44%	2,777,021
Jul 14, 2026	15.06	16.20	15.00	15.97	15.97	11.37%	4,038,521
Jul 13, 2026	15.02	15.40	14.30	14.34	14.34	-7.78%	3,254,710
Jul 10, 2026	16.56	17.40	15.25	15.55	15.55	-4.19%	2,986,490
Jul 9, 2026	16.29	16.76	15.70	16.23	16.23	6.36%	3,371,296
Jul 8, 2026	15.51	16.69	15.16	15.26	15.26	-3.78%	3,884,583
Jul 7, 2026	17.28	17.35	15.70	15.86	15.86	-7.90%	6,395,508
Jul 6, 2026	18.91	19.69	17.10	17.22	17.22	-9.84%	8,342,853
Jul 2, 2026	17.35	19.59	15.37	19.10	19.10	11.96%	10,872,806
Jul 1, 2026	18.69	19.62	16.62	17.06	17.06	-2.23%	9,730,381
Jun 30, 2026	16.40	17.50	15.98	17.45	17.45	6.40%	8,048,253
Jun 29, 2026	15.26	16.80	15.01	16.40	16.40	18.33%	8,717,335
Jun 26, 2026	12.72	13.98	12.50	13.86	13.86	11.41%	5,613,072
Jun 25, 2026	12.51	13.00	12.30	12.44	12.44	3.75%	4,168,663
Jun 24, 2026	12.64	13.49	11.83	11.99	11.99	15.07%	13,827,884
Jun 23, 2026	10.44	10.44	10.40	10.42	10.42	0.48%	11,190
Jun 22, 2026	10.30	10.50	10.30	10.37	10.37	0.63%	16,456
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