Churchill Capital Corp XI (CCXI)
NASDAQ: CCXI · Real-Time Price · USD
14.00
+0.48 (3.55%)
At close: Jul 30, 2026, 4:00 PM EDT
14.10
+0.10 (0.71%)
After-hours: Jul 30, 2026, 7:59 PM EDT
Churchill Capital Corp XI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 13.94 | 14.65 | 13.54 | 14.00 | 14.00 | 3.55% | 2,869,006 |
| Jul 29, 2026 | 14.35 | 14.43 | 13.05 | 13.52 | 13.52 | -6.89% | 2,642,552 |
| Jul 28, 2026 | 13.16 | 14.99 | 12.70 | 14.52 | 14.52 | 5.83% | 5,303,385 |
| Jul 27, 2026 | 13.80 | 14.10 | 13.05 | 13.72 | 13.72 | 0.29% | 1,647,758 |
| Jul 24, 2026 | 14.11 | 14.22 | 13.61 | 13.68 | 13.68 | -5.00% | 2,636,877 |
| Jul 23, 2026 | 14.20 | 14.65 | 13.80 | 14.40 | 14.40 | -1.71% | 2,046,147 |
| Jul 22, 2026 | 14.58 | 15.29 | 14.55 | 14.65 | 14.65 | -1.21% | 1,230,748 |
| Jul 21, 2026 | 14.72 | 15.25 | 14.39 | 14.83 | 14.83 | 3.06% | 2,120,500 |
| Jul 20, 2026 | 14.85 | 14.90 | 13.88 | 14.39 | 14.39 | -0.55% | 2,370,923 |
| Jul 17, 2026 | 14.29 | 15.45 | 14.09 | 14.47 | 14.47 | -0.96% | 3,052,717 |
| Jul 16, 2026 | 15.01 | 15.39 | 14.50 | 14.61 | 14.61 | -7.18% | 3,078,022 |
| Jul 15, 2026 | 16.34 | 16.45 | 15.00 | 15.74 | 15.74 | -1.44% | 2,751,937 |
| Jul 14, 2026 | 15.06 | 16.20 | 15.00 | 15.97 | 15.97 | 11.37% | 3,883,732 |
| Jul 13, 2026 | 15.02 | 15.40 | 14.30 | 14.34 | 14.34 | -7.78% | 3,178,386 |
| Jul 10, 2026 | 16.56 | 17.40 | 15.25 | 15.55 | 15.55 | -4.19% | 2,915,623 |
| Jul 9, 2026 | 16.29 | 16.76 | 15.70 | 16.23 | 16.23 | 6.36% | 3,265,309 |
| Jul 8, 2026 | 15.51 | 16.69 | 15.16 | 15.26 | 15.26 | -3.78% | 3,764,716 |
| Jul 7, 2026 | 17.28 | 17.35 | 15.70 | 15.86 | 15.86 | -7.90% | 6,282,517 |
| Jul 6, 2026 | 18.91 | 19.69 | 17.10 | 17.22 | 17.22 | -9.84% | 8,219,461 |
| Jul 2, 2026 | 17.35 | 19.59 | 15.37 | 19.10 | 19.10 | 11.96% | 10,715,865 |
| 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 |
| Jun 5, 2026 | 10.26 | 10.29 | 10.26 | 10.29 | 10.29 | 0.68% | 3,205 |
| 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% | 6,828 |
| 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 |