Dark

CCCX
Churchill Capital Corp X Class A
stock NASDAQ

Inactive

Feb 13, 2026

13.66USD+3.367%(+0.45)3,288,476

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	13.5000	14.0000	12.8000	13.6600	+3.367%	3,288,476	0.000%
2026-02-12	13.7500	14.5000	12.3300	13.2150	-7.909%	3,002,212	+3.367%
2026-02-11	13.6350	14.4900	12.5500	14.3500	+13.304%	4,078,993	-4.808%
2026-02-10	12.2900	13.6400	12.0100	12.6650	+15.136%	7,162,244	+7.856%
2026-02-09	11.8800	12.1313	10.8335	11.0000	-5.660%	3,363,983	+24.182%
2026-02-06	11.3100	11.8200	10.8500	11.6600	+8.566%	3,923,084	+17.153%
2026-02-05	12.3600	12.6300	10.6800	10.7400	-15.366%	4,900,045	+27.188%
2026-02-04	14.3900	14.7700	12.5100	12.6900	-11.445%	2,366,542	+7.644%
2026-02-03	14.5000	15.3900	13.7600	14.3300	+2.357%	2,021,375	-4.676%
2026-02-02	13.5500	14.0000	12.9800	14.0000	+3.704%	1,770,033	-2.429%
2026-01-30	15.1100	15.3100	13.2100	13.5000	-12.678%	2,542,105	+1.185%
2026-01-29	16.6200	16.8000	15.3100	15.4600	-5.501%	1,553,284	-11.643%
2026-01-28	16.8500	17.0000	16.0100	16.3600	-3.367%	1,297,281	-16.504%
2026-01-27	16.8200	17.3300	16.6100	16.9300	+1.743%	908,833	-19.315%
2026-01-26	18.1250	18.2500	16.3600	16.6400	-4.092%	1,492,669	-17.909%
2026-01-23	17.2500	17.9900	17.0000	17.3500	-0.115%	983,928	-21.268%
2026-01-22	16.6000	17.9299	16.5300	17.3700	+6.827%	1,554,266	-21.359%
2026-01-21	16.2500	16.9800	16.0000	16.2600	+1.372%	1,428,585	-15.990%
2026-01-20	16.4950	17.2799	15.6800	16.0400	-7.014%	1,722,041	-14.838%
2026-01-16	17.0000	18.1900	16.7100	17.2500	+0.466%	1,275,710	-20.812%
2026-01-15	17.3000	18.4000	17.1500	17.1700	-0.751%	1,364,183	-20.443%
2026-01-14	17.9400	18.3200	17.0500	17.3000	-4.208%	1,427,886	-21.040%
2026-01-13	18.7400	19.0000	17.1700	18.0600	-3.008%	2,375,585	-24.363%
2026-01-12	18.5000	19.7300	18.3000	18.6200	-0.957%	1,377,384	-26.638%
2026-01-09	19.5000	19.9400	18.7200	18.8000	-2.993%	1,905,620	-27.340%
2026-01-08	17.8800	19.5400	17.5000	19.3800	+7.967%	3,532,163	-29.515%
2026-01-07	17.2100	18.2500	16.6400	17.9500	+5.588%	1,895,661	-23.900%
2026-01-06	18.9200	19.0000	16.9000	17.0000	-8.651%	2,964,241	-19.647%
2026-01-05	17.4400	18.8171	16.8200	18.6100	+8.576%	3,619,862	-26.599%
2026-01-02	15.8700	17.1500	15.8500	17.1400	+9.872%	1,736,552	-20.303%
2025-12-31	15.8700	16.1800	15.5200	15.6000	-1.015%	1,126,548	-12.436%
2025-12-30	16.2000	16.3500	15.6700	15.7600	-3.785%	1,309,060	-13.325%
2025-12-29	16.2800	17.2200	16.1200	16.3800	-6.507%	1,724,283	-16.606%
2025-12-26	18.5000	18.6199	17.3500	17.5200	-2.396%	1,953,589	-22.032%
2025-12-24	17.9900	18.2400	17.3000	17.9500	+3.937%	1,689,989	-23.900%
2025-12-23	15.9700	17.8500	15.7500	17.2700	+9.860%	4,090,367	-20.903%
2025-12-22	14.3200	16.0000	14.1500	15.7200	+13.502%	3,751,603	-13.104%
2025-12-19	13.3500	14.5800	13.1200	13.8500	+3.823%	2,393,458	-1.372%
2025-12-18	13.6500	13.7500	13.1000	13.3400	-0.596%	873,386	+2.399%
2025-12-17	13.8400	14.1943	13.1000	13.4200	-2.683%	908,855	+1.788%
2025-12-16	13.7500	14.1800	13.0300	13.7900	-1.500%	1,964,317	-0.943%
2025-12-15	15.1800	15.2200	13.8500	14.0000	-6.103%	1,645,073	-2.429%
2025-12-12	15.1400	15.7800	14.6500	14.9100	+1.567%	2,213,244	-8.384%
2025-12-11	14.0300	15.2600	13.8201	14.6800	+4.782%	1,697,709	-6.948%
2025-12-10	14.4400	14.5600	14.0000	14.0100	-2.776%	967,298	-2.498%
2025-12-09	14.5900	14.9300	14.1700	14.4100	-0.277%	801,676	-5.205%
2025-12-08	14.8500	15.0000	14.2500	14.4500	-0.414%	1,088,194	-5.467%
2025-12-05	15.4000	15.4500	14.5000	14.5100	-5.039%	1,281,469	-5.858%
2025-12-04	14.6500	16.0700	14.5100	15.2800	+4.300%	3,417,191	-10.602%
2025-12-03	14.5800	15.3200	14.0600	14.6500	+1.314%	1,653,213	-6.758%
2025-12-02	13.7500	14.5900	13.6801	14.4600	+3.805%	2,011,324	-5.533%
2025-12-01	14.8900	14.8900	13.8801	13.9300	-5.559%	1,418,227	-1.938%
2025-11-28	14.1500	15.2300	14.0000	14.7500	+6.652%	1,277,275	-7.390%
2025-11-26	13.7800	14.1100	13.6300	13.8300	+0.399%	1,135,424	-1.229%
2025-11-25	13.8500	14.0700	13.4300	13.7750	-1.607%	1,288,475	-0.835%
2025-11-24	13.6800	14.2900	13.5700	14.0000	+4.712%	1,962,563	-2.429%
2025-11-21	13.6500	14.3900	13.1400	13.3700	+1.058%	2,395,558	+2.169%
2025-11-20	15.2800	15.4500	13.0000	13.2300	-8.822%	3,563,104	+3.250%
2025-11-19	14.5900	15.2400	14.2501	14.5100	-0.412%	1,929,405	-5.858%
2025-11-18	14.4500	15.1500	13.6800	14.5700	-1.487%	3,888,099	-6.246%
2025-11-17	15.6300	16.3500	14.4500	14.7900	-7.389%	3,313,552	-7.640%
2025-11-14	15.4800	16.8500	15.3100	15.9700	-0.560%	3,226,492	-14.465%
2025-11-13	17.0000	17.1500	15.7500	16.0600	-6.192%	4,273,032	-14.944%
2025-11-12	17.6700	19.2500	16.8600	17.1200	-3.113%	3,796,130	-20.210%
2025-11-11	16.7500	18.5800	16.6000	17.6700	+1.962%	2,344,266	-22.694%
2025-11-10	18.9400	19.0500	17.1100	17.3300	-7.227%	2,706,893	-21.177%
2025-11-07	16.6300	18.7500	16.2000	18.6800	+5.418%	3,055,998	-26.874%
2025-11-06	18.8000	18.9400	17.2300	17.7200	-4.061%	2,504,849	-22.912%
2025-11-05	16.9000	18.9900	16.1000	18.4700	+19.084%	5,169,689	-26.042%
2025-11-04	16.3000	17.3500	14.8901	15.5100	-10.708%	4,222,158	-11.928%
2025-11-03	19.3200	19.4900	17.0000	17.3700	-9.813%	3,296,266	-21.359%
2025-10-31	18.6400	19.5900	18.2600	19.2600	+7.839%	3,420,102	-29.076%
2025-10-30	18.5000	19.5900	17.7600	17.8600	-8.316%	4,508,911	-23.516%
2025-10-29	20.3500	20.9000	18.6000	19.4800	-4.181%	5,092,826	-29.877%
2025-10-28	21.4400	24.2200	18.7100	20.3300	-4.733%	15,361,146	-32.809%
2025-10-27	21.6750	23.1700	20.8000	21.3400	+4.148%	6,060,784	-35.989%
2025-10-24	20.5400	22.2300	19.7000	20.4900	+4.648%	5,491,601	-33.333%
2025-10-23	18.1750	19.7700	17.4500	19.5800	+15.312%	8,623,845	-30.235%
2025-10-22	17.8700	17.9500	13.8400	16.9800	-8.759%	14,102,122	-19.552%
2025-10-21	21.1900	21.7658	18.5000	18.6100	-13.442%	6,095,358	-26.599%
2025-10-20	21.6300	22.2800	19.5600	21.5000	+1.896%	5,831,421	-36.465%
2025-10-17	19.7000	21.6800	18.0800	21.1000	+6.890%	7,610,950	-35.261%
2025-10-16	23.8900	24.1600	18.9000	19.7400	-13.799%	9,161,518	-30.800%
2025-10-15	26.0000	26.4900	20.6600	22.9000	-5.878%	9,839,772	-40.349%
2025-10-14	26.5500	27.5000	23.8200	24.3300	-6.243%	7,817,384	-43.855%
2025-10-13	24.3300	27.1900	23.1100	25.9500	+15.797%	7,946,819	-47.360%
2025-10-10	24.1950	25.5000	19.2900	22.4100	+3.798%	17,069,894	-39.045%
2025-10-09	20.3600	22.0400	19.8200	21.5900	+11.923%	7,961,253	-36.730%
2025-10-08	19.2700	21.6000	18.4800	19.2900	+5.815%	11,438,608	-29.186%
2025-10-07	17.5000	19.1400	16.2700	18.2300	+14.009%	12,917,215	-25.069%
2025-10-06	15.7500	17.1900	14.8100	15.9900	+10.657%	11,372,463	-14.572%
2025-10-03	13.8200	14.9000	13.5000	14.4500	+8.647%	7,131,062	-5.467%
2025-10-02	12.9800	13.3100	12.8300	13.3000	+3.181%	1,577,912	+2.707%
2025-10-01	12.8000	13.1000	12.7600	12.8900	+0.233%	1,213,151	+5.974%
2025-09-30	13.1600	13.3800	12.4600	12.8600	-1.757%	2,247,438	+6.221%
2025-09-29	13.7000	13.7000	12.9000	13.0900	-3.037%	1,594,782	+4.354%
2025-09-26	13.4900	13.6800	12.7200	13.5000	+1.199%	2,834,710	+1.185%
2025-09-25	12.8600	13.8000	12.5600	13.3400	-1.185%	3,384,235	+2.399%
2025-09-24	12.8000	13.6800	12.6300	13.5000	+6.551%	4,339,780	+1.185%
2025-09-23	12.4900	12.9800	12.3200	12.6700	+2.924%	3,173,547	+7.814%
2025-09-22	12.5000	12.8200	12.1000	12.3100	+1.150%	2,983,861	+10.967%
2025-09-19	11.6500	12.2550	11.5775	12.1700	+8.178%	5,752,108	+12.243%
2025-09-18	11.1400	11.3800	11.1292	11.2500	+2.087%	2,499,791	+21.422%
2025-09-17	10.7400	11.1000	10.7100	11.0200	+3.087%	2,153,250	+23.956%
2025-09-16	10.5100	10.7600	10.4700	10.6900	+2.004%	969,430	+27.783%
2025-09-15	10.4300	10.5200	10.4300	10.4800	+1.061%	2,242,888	+30.344%
2025-09-12	10.3200	10.4600	10.2900	10.3700	+0.875%	2,403,885	+31.726%
2025-09-11	10.3000	10.3000	10.2600	10.2800	+0.195%	686,388	+32.879%
2025-09-10	10.3000	10.3000	10.2400	10.2600	0.000%	971,479	+33.138%
2025-09-09	10.2400	10.3000	10.2200	10.2600	+0.588%	2,476,642	+33.138%
2025-09-08	10.3200	10.3200	10.1500	10.2000	+0.791%	4,082,325	+33.922%
2025-09-05	10.1200	10.1200	10.1200	10.1200	+0.099%	3,282	+34.980%
2025-09-04	10.1200	10.1200	10.1100	10.1100	-0.049%	2,490	+35.114%
2025-09-03	10.1200	10.1200	10.1100	10.1150	0.000%	177,899	+35.047%
2025-09-02	10.1200	10.1300	10.1150	10.1150	-0.049%	47,396	+35.047%
2025-08-29	10.1200	10.1200	10.1100	10.1200	+0.198%	70,326	+34.980%
2025-08-28	10.1000	10.1000	10.1000	10.1000	0.000%	13,549	+35.248%
2025-08-27	10.1100	10.1200	10.1000	10.1000	-0.148%	38,831	+35.248%
2025-08-26	10.1000	10.1300	10.1000	10.1150	+0.049%	7,047	+35.047%
2025-08-25	10.1100	10.1108	10.1000	10.1100	-0.099%	9,477	+35.114%
2025-08-22	10.1300	10.1300	10.1200	10.1200	-0.049%	1,729	+34.980%
2025-08-21	10.1400	10.1400	10.1200	10.1250	-0.049%	18,615	+34.914%
2025-08-20	10.1000	10.1500	10.1000	10.1300	+0.247%	364,133	+34.847%
2025-08-19	10.1100	10.1300	10.1000	10.1050	-0.148%	45,194	+35.181%
2025-08-18	10.1400	10.1400	10.1200	10.1200	-0.197%	2,651	+34.980%
2025-08-15	10.1200	10.1400	10.1200	10.1400	+0.148%	101,048	+34.714%
2025-08-14	10.1300	10.1300	10.1200	10.1250	+0.049%	161,274	+34.914%
2025-08-13	10.1441	10.1441	10.1200	10.1200	-0.099%	25,735	+34.980%
2025-08-12	10.1200	10.1400	10.1200	10.1300	-0.049%	18,460	+34.847%
2025-08-11	10.1400	10.1400	10.1100	10.1350	-0.057%	146,184	+34.780%
2025-08-08	10.1500	10.1500	10.1408	10.1408	+0.008%	2,303	+34.703%
2025-08-07	10.1300	10.1600	10.1300	10.1400	0.000%	30,751	+34.714%
2025-08-06	10.1500	10.1500	10.1400	10.1400	-0.099%	1,110	+34.714%
2025-08-05	10.1500	10.1500	10.1500	10.1500	0.000%	50,399	+34.581%
2025-08-04	10.1450	10.1500	10.1100	10.1500	+0.099%	116,605	+34.581%
2025-08-01	10.1200	10.1600	10.1100	10.1400	-0.049%	55,772	+34.714%
2025-07-31	10.1500	10.1600	10.1400	10.1450	-0.148%	45,216	+34.648%
2025-07-30	10.1400	10.1600	10.1400	10.1600	0.000%	93,213	+34.449%
2025-07-29	10.1500	10.1600	10.1500	10.1600	0.000%	30,024	+34.449%
2025-07-28	10.1600	10.1600	10.1500	10.1600	0.000%	105,403	+34.449%
2025-07-25	10.1435	10.1600	10.1435	10.1600	+0.047%	1,261	+34.449%
2025-07-24	10.1539	10.1600	10.1500	10.1552	-0.047%	647,367	+34.512%
2025-07-23	10.1600	10.1600	10.1400	10.1600	+0.099%	118,753	+34.449%
2025-07-22	10.1547	10.1581	10.1400	10.1500	-0.098%	61,945	+34.581%
2025-07-21	10.1600	10.1600	10.1100	10.1600	+0.395%	179,406	+34.449%
2025-07-18	10.1378	10.1600	10.1200	10.1200	-0.148%	174,001	+34.980%
2025-07-17	10.1200	10.1500	10.1200	10.1350	+0.148%	62,745	+34.780%
2025-07-16	10.1200	10.1200	10.1200	10.1200	+0.198%	575	+34.980%
2025-07-15	10.1500	10.1502	10.0300	10.1000	-0.099%	533,510	+35.248%
2025-07-14	10.1000	10.1500	10.1000	10.1100	-0.394%	65,780	+35.114%
2025-07-11	10.1600	10.1600	10.1500	10.1500	0.000%	1,456,137	+34.581%
2025-07-10	10.1600	10.1600	10.1500	10.1500	-0.197%	26,994	+34.581%
2025-07-09	10.1700	10.1700	10.1650	10.1700	+0.098%	45,757	+34.317%
2025-07-08	10.2000	10.2000	10.1600	10.1600	-0.587%	480,682	+34.449%
2025-07-07	10.4800	10.4800	10.1850	10.2200	0.000%	10,995	+33.659%

.dark-mode .lFx60R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lFx60R{ color: #333333; background-color: white; border: 2px solid #333333; }CCCXChurchill Capital Corp X Class Astock NASDAQ

CCCX
Churchill Capital Corp X Class A
stock NASDAQ