Churchill Capital Corp XI (CCXIW)
NASDAQ: CCXIW · Real-Time Price · USD · Warrants
7.25
+0.30 (4.32%)
Aug 25, 2026, 11:39 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |