Churchill Capital Corp XI (CCXIW)
NASDAQ: CCXIW · Real-Time Price · USD · Warrants
6.77
+0.17 (2.58%)
At close: Jul 31, 2026, 4:00 PM EDT
6.50
-0.27 (-3.99%)
After-hours: Jul 31, 2026, 4:01 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 6.58 | 7.20 | 6.51 | 7.00 | 7.00 | 2.64% | 91,945 |
| Jul 16, 2026 | 7.30 | 7.30 | 6.68 | 6.82 | 6.82 | -11.43% | 57,690 |
| Jul 15, 2026 | 7.80 | 7.97 | 7.12 | 7.70 | 7.70 | -1.28% | 10,318 |
| Jul 14, 2026 | 6.85 | 8.30 | 6.85 | 7.80 | 7.80 | 19.08% | 116,334 |
| Jul 13, 2026 | 7.00 | 7.02 | 6.55 | 6.55 | 6.55 | -11.49% | 64,101 |
| Jul 10, 2026 | 7.65 | 8.12 | 7.15 | 7.40 | 7.40 | -0.67% | 70,164 |
| Jul 9, 2026 | 7.50 | 7.90 | 7.30 | 7.45 | 7.45 | 5.52% | 33,803 |
| Jul 8, 2026 | 7.69 | 7.69 | 7.00 | 7.06 | 7.06 | -2.75% | 64,974 |
| Jul 7, 2026 | 8.40 | 8.40 | 6.76 | 7.26 | 7.26 | -14.59% | 85,386 |
| Jul 6, 2026 | 8.98 | 9.98 | 8.23 | 8.50 | 8.50 | -7.61% | 47,764 |
| Jul 2, 2026 | 8.41 | 9.66 | 7.10 | 9.20 | 9.20 | 16.12% | 270,702 |
| Jul 1, 2026 | 8.50 | 9.42 | 7.50 | 7.92 | 7.92 | 6.92% | 221,920 |
| Jun 30, 2026 | 7.15 | 7.61 | 7.10 | 7.41 | 7.41 | 5.71% | 231,478 |
| Jun 29, 2026 | 7.15 | 7.42 | 6.62 | 7.01 | 7.01 | 11.98% | 403,873 |
| Jun 26, 2026 | 5.03 | 6.48 | 4.99 | 6.26 | 6.26 | 29.34% | 279,430 |
| Jun 25, 2026 | 4.88 | 5.35 | 4.70 | 4.84 | 4.84 | 7.56% | 324,957 |
| Jun 24, 2026 | 4.90 | 5.79 | 4.26 | 4.50 | 4.50 | 246.15% | 1,207,219 |
| Jun 23, 2026 | 1.20 | 1.30 | 1.18 | 1.30 | 1.30 | 8.33% | 5,707 |
| Jun 22, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 6.19% | 29,175 |
| Jun 18, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -5.83% | 2,276 |
| Jun 17, 2026 | 1.20 | 1.30 | 1.05 | 1.20 | 1.20 | -7.69% | 43,244 |
| Jun 16, 2026 | 1.20 | 1.40 | 1.20 | 1.30 | 1.30 | 8.33% | 3,833 |
| Jun 15, 2026 | 1.10 | 1.39 | 0.88 | 1.20 | 1.20 | 0.84% | 26,554 |
| Jun 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 171 |
| Jun 11, 2026 | 1.19 | 1.25 | 1.00 | 1.15 | 1.15 | 3.60% | 4,682 |
| Jun 10, 2026 | 1.00 | 1.21 | 1.00 | 1.11 | 1.11 | 0.91% | 9,459 |
| Jun 9, 2026 | 1.22 | 1.87 | 0.91 | 1.10 | 1.10 | 10.00% | 26,544 |
| Jun 8, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 2,000 |
| Jun 5, 2026 | 1.26 | 1.51 | 0.95 | 1.00 | 1.00 | 1.01% | 8,466 |
| Jun 3, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 3,250 |
| Jun 2, 2026 | 1.00 | 1.00 | 0.93 | 0.99 | 0.99 | 9.44% | 5,592 |
| Jun 1, 2026 | 1.17 | 1.17 | 0.90 | 0.90 | 0.90 | - | 577 |
| May 29, 2026 | 0.85 | 1.00 | 0.85 | 0.90 | 0.90 | 0.01% | 6,678 |
| May 28, 2026 | 0.76 | 0.90 | 0.76 | 0.90 | 0.90 | 5.87% | 1,510 |
| May 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.59% | 200 |
| May 26, 2026 | 0.70 | 0.91 | 0.69 | 0.91 | 0.91 | 28.17% | 20,532 |
| May 22, 2026 | 0.79 | 0.79 | 0.65 | 0.71 | 0.71 | -1.39% | 15,433 |
| May 20, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 12,016 |
| May 19, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 2,127 |
| May 12, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 3,900 |