Churchill Capital Corp XI (CCXIW)
NASDAQ: CCXIW · Real-Time Price · USD · Warrants
6.11
-0.19 (-3.02%)
Sep 28, 2026, 4:00 PM EDT - Market closed
Churchill Capital Corp XI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 6.56 | 6.56 | 6.01 | 6.11 | 6.11 | -3.02% | 44,780 |
| Sep 25, 2026 | 5.84 | 6.53 | 5.84 | 6.30 | 6.30 | 6.78% | 62,302 |
| Sep 24, 2026 | 6.06 | 6.20 | 5.90 | 5.90 | 5.90 | -5.75% | 40,409 |
| Sep 23, 2026 | 6.18 | 6.34 | 5.80 | 6.26 | 6.26 | -6.57% | 24,570 |
| Sep 22, 2026 | 6.80 | 6.86 | 6.50 | 6.70 | 6.70 | 0.60% | 12,360 |
| Sep 21, 2026 | 6.60 | 6.80 | 6.40 | 6.66 | 6.66 | 6.56% | 149,663 |
| Sep 18, 2026 | 6.04 | 6.35 | 5.80 | 6.25 | 6.25 | 4.17% | 18,964 |
| Sep 17, 2026 | 6.20 | 6.21 | 6.00 | 6.00 | 6.00 | 10.70% | 2,380 |
| Sep 16, 2026 | 6.00 | 6.10 | 5.39 | 5.42 | 5.42 | -7.35% | 21,643 |
| Sep 15, 2026 | 5.32 | 6.19 | 5.32 | 5.85 | 5.85 | 14.71% | 74,933 |
| Sep 14, 2026 | 5.80 | 5.80 | 4.57 | 5.10 | 5.10 | -13.41% | 32,422 |
| Sep 11, 2026 | 6.00 | 6.15 | 5.88 | 5.89 | 5.89 | 1.55% | 30,388 |
| Sep 10, 2026 | 6.40 | 6.40 | 5.65 | 5.80 | 5.80 | -9.38% | 43,713 |
| Sep 9, 2026 | 6.60 | 6.63 | 6.06 | 6.40 | 6.40 | -3.03% | 6,997 |
| Sep 8, 2026 | 6.50 | 6.90 | 5.97 | 6.60 | 6.60 | -1.49% | 42,555 |
| Sep 4, 2026 | 6.80 | 6.80 | 6.50 | 6.70 | 6.70 | - | 2,021 |
| Sep 3, 2026 | 6.95 | 6.95 | 6.65 | 6.70 | 6.70 | 3.08% | 15,529 |
| Sep 2, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 3.17% | 990 |
| Sep 1, 2026 | 6.60 | 6.60 | 6.14 | 6.30 | 6.30 | -5.90% | 22,353 |
| Aug 31, 2026 | 6.91 | 6.91 | 6.50 | 6.70 | 6.70 | -0.45% | 21,531 |
| Aug 28, 2026 | 7.02 | 7.14 | 6.73 | 6.73 | 6.73 | -7.56% | 18,507 |
| Aug 27, 2026 | 7.50 | 7.75 | 7.05 | 7.28 | 7.27 | -3.52% | 10,748 |
| Aug 26, 2026 | 7.34 | 7.60 | 7.30 | 7.54 | 7.54 | -1.82% | 2,544 |
| Aug 25, 2026 | 7.25 | 7.75 | 7.15 | 7.68 | 7.68 | 10.50% | 10,080 |
| Aug 24, 2026 | 6.90 | 7.05 | 6.80 | 6.95 | 6.95 | -3.61% | 12,631 |
| Aug 21, 2026 | 7.10 | 7.40 | 6.93 | 7.21 | 7.21 | 7.61% | 6,421 |
| Aug 20, 2026 | 7.11 | 7.15 | 6.70 | 6.70 | 6.70 | -5.77% | 22,690 |
| Aug 19, 2026 | 7.75 | 7.75 | 6.90 | 7.11 | 7.11 | -7.54% | 54,923 |
| Aug 18, 2026 | 8.20 | 8.20 | 7.30 | 7.69 | 7.69 | -10.06% | 33,074 |
| Aug 17, 2026 | 8.90 | 9.50 | 8.26 | 8.55 | 8.55 | 1.91% | 106,645 |
| Aug 14, 2026 | 7.60 | 8.39 | 7.30 | 8.39 | 8.39 | 8.68% | 10,000 |
| Aug 13, 2026 | 8.20 | 8.23 | 7.37 | 7.72 | 7.72 | -3.39% | 21,193 |
| Aug 12, 2026 | 8.08 | 8.34 | 7.98 | 7.99 | 7.99 | 0.77% | 6,721 |
| Aug 11, 2026 | 7.90 | 8.58 | 7.60 | 7.93 | 7.93 | 1.15% | 7,809 |
| Aug 10, 2026 | 7.60 | 8.00 | 7.60 | 7.84 | 7.84 | -2.00% | 5,025 |
| Aug 7, 2026 | 8.36 | 8.36 | 7.90 | 8.00 | 8.00 | 1.20% | 4,133 |
| Aug 6, 2026 | 7.65 | 8.19 | 7.20 | 7.91 | 7.91 | 2.46% | 28,023 |
| Aug 5, 2026 | 6.90 | 7.94 | 6.90 | 7.72 | 7.72 | 6.71% | 4,281 |
| Aug 4, 2026 | 7.01 | 7.87 | 7.01 | 7.23 | 7.23 | 1.12% | 10,976 |
| Aug 3, 2026 | 6.74 | 7.79 | 6.12 | 7.15 | 7.15 | 5.61% | 72,043 |
| Jul 31, 2026 | 6.23 | 6.77 | 6.05 | 6.77 | 6.77 | 2.58% | 37,365 |
| Jul 30, 2026 | 6.84 | 6.84 | 6.32 | 6.60 | 6.60 | 12.82% | 6,643 |
| Jul 29, 2026 | 6.06 | 6.40 | 5.80 | 5.85 | 5.85 | -10.00% | 37,890 |
| Jul 28, 2026 | 5.71 | 7.19 | 5.25 | 6.50 | 6.50 | 0.39% | 135,272 |
| Jul 27, 2026 | 6.20 | 6.48 | 6.20 | 6.48 | 6.48 | -0.38% | 4,349 |
| Jul 24, 2026 | 6.99 | 6.99 | 5.91 | 6.50 | 6.50 | -7.28% | 84,493 |
| Jul 23, 2026 | 6.90 | 7.02 | 6.85 | 7.01 | 7.01 | - | 29,244 |
| Jul 22, 2026 | 7.11 | 7.40 | 6.83 | 7.01 | 7.01 | -1.82% | 43,066 |
| Jul 21, 2026 | 6.70 | 7.20 | 6.70 | 7.14 | 7.14 | 9.68% | 29,754 |
| Jul 20, 2026 | 6.56 | 6.73 | 6.45 | 6.51 | 6.51 | -7.00% | 61,639 |