Dark

CCCXU
Churchill Capital Corp X Unit
stock NASDAQ

Inactive

Feb 13, 2026

15.00USD0.000%(0.00)694

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	15.0000	15.0000	15.0000	15.0000	0.000%	694	0.000%
2026-02-12	15.0000	15.5900	15.0000	15.0000	-2.025%	3,931	0.000%
2026-02-11	15.0000	15.3100	14.7500	15.3100	+2.271%	4,705	-2.025%
2026-02-10	14.0000	15.4000	13.5425	14.9700	+15.154%	4,830	+0.200%
2026-02-09	12.9000	13.2100	12.9000	13.0000	+1.325%	26,738	+15.385%
2026-02-06	12.5000	12.8300	12.5000	12.8300	+6.917%	5,704	+16.913%
2026-02-05	13.4900	13.5000	12.0000	12.0000	-17.184%	3,556	+25.000%
2026-02-04	14.6299	14.6299	14.4900	14.4900	-8.753%	2,001	+3.520%
2026-02-03	16.7600	17.0000	15.5000	15.8800	+2.518%	3,133	-5.542%
2026-02-02	15.0000	15.4900	14.7500	15.4900	+3.061%	4,022	-3.163%
2026-01-30	16.5200	16.5200	15.0000	15.0300	-16.500%	5,865	-0.200%
2026-01-29	18.0000	18.0000	18.0000	18.0000	-3.226%	105	-16.667%
2026-01-27	18.5000	19.1000	18.5000	18.6000	-2.105%	6,032	-19.355%
2026-01-26	19.2000	19.2000	19.0000	19.0000	-3.243%	512	-21.053%
2026-01-22	19.8500	20.0000	19.5100	19.6369	+9.094%	1,622	-23.613%
2026-01-21	18.0000	18.0000	18.0000	18.0000	+2.273%	1,548	-16.667%
2026-01-20	18.0000	18.2100	17.6000	17.6000	-10.660%	1,764	-14.773%
2026-01-16	18.6800	19.7000	18.6800	19.7000	+1.026%	2,408	-23.858%
2026-01-15	19.5000	19.5000	19.5000	19.5000	-3.154%	236	-23.077%
2026-01-14	20.1350	20.1350	20.1350	20.1350	-5.024%	712	-25.503%
2026-01-13	19.9600	21.2000	19.9600	21.2000	0.000%	2,056	-29.245%
2026-01-12	21.3000	21.3000	21.2000	21.2000	+3.415%	964	-29.245%
2026-01-08	20.5000	20.5000	20.5000	20.5000	+1.335%	391	-26.829%
2026-01-07	20.0267	20.2300	20.0267	20.2300	+4.819%	1,247	-25.853%
2026-01-06	20.4329	20.4329	19.3000	19.3000	-7.656%	1,434	-22.280%
2026-01-05	19.1100	21.0100	18.8400	20.9000	+11.825%	7,238	-28.230%
2026-01-02	18.7519	18.7519	17.9400	18.6900	+7.414%	1,276	-19.743%
2025-12-31	18.6700	18.6700	17.4000	17.4000	-6.752%	502	-13.793%
2025-12-30	18.6600	18.6600	18.6600	18.6600	-1.374%	374	-19.614%
2025-12-29	18.3500	18.9200	18.3500	18.9200	-7.707%	612	-20.719%
2025-12-26	20.5000	20.5000	20.5000	20.5000	+3.535%	511	-26.829%
2025-12-24	19.9000	20.2200	19.8000	19.8001	+2.103%	1,434	-24.243%
2025-12-23	18.9400	20.1189	18.9400	19.3923	+27.833%	6,314	-22.650%
2025-12-22	15.1700	15.1700	15.1700	15.1700	-5.188%	1,533	-1.121%
2025-12-19	16.0000	16.2050	15.7300	16.0000	+5.960%	8,110	-6.250%
2025-12-17	15.1000	15.1000	15.1000	15.1000	+2.373%	153	-0.662%
2025-12-16	14.5000	14.7500	14.5000	14.7500	-6.349%	2,279	+1.695%
2025-12-15	15.7500	15.7500	15.7500	15.7500	-6.138%	790	-4.762%
2025-12-12	16.7850	17.3600	16.6900	16.7800	+3.071%	6,142	-10.608%
2025-12-11	15.5600	16.2800	15.4700	16.2800	+4.627%	1,873	-7.862%
2025-12-10	16.5000	16.5000	15.5600	15.5600	-8.899%	4,609	-3.599%
2025-12-09	16.9400	17.0800	16.9400	17.0800	+9.557%	826	-12.178%
2025-12-08	14.5800	15.5900	14.5800	15.5900	-11.219%	699	-3.784%
2025-12-05	17.5600	17.5600	17.5600	17.5600	+8.395%	210	-14.579%
2025-12-03	15.8695	16.3200	15.8695	16.2000	-0.369%	1,382	-7.407%
2025-12-02	16.5000	16.5000	15.9600	16.2600	+0.994%	1,105	-7.749%
2025-12-01	16.2600	16.6000	15.7100	16.1000	-5.738%	2,285	-6.832%
2025-11-28	17.0800	17.0800	17.0800	17.0800	+9.277%	662	-12.178%
2025-11-26	15.6600	15.6600	15.6300	15.6300	+2.090%	1,100	-4.031%
2025-11-25	15.5000	16.0000	15.0200	15.3100	-8.597%	2,074	-2.025%
2025-11-24	15.1100	17.5300	15.1100	16.7500	+12.871%	3,909	-10.448%
2025-11-21	15.1000	16.0000	14.8400	14.8400	-6.076%	2,842	+1.078%
2025-11-20	17.0100	17.0500	14.7100	15.8000	-2.107%	2,223	-5.063%
2025-11-19	16.0800	16.4500	16.0800	16.1400	+0.373%	2,135	-7.063%
2025-11-18	16.2100	16.5600	15.4100	16.0800	-4.796%	16,288	-6.716%
2025-11-17	18.1000	18.1000	16.8900	16.8900	-13.473%	3,156	-11.190%
2025-11-14	17.9900	19.5200	17.9300	19.5200	+9.972%	4,455	-23.156%
2025-11-13	16.8200	18.5500	16.8200	17.7500	-15.476%	7,221	-15.493%
2025-11-12	18.5800	21.5000	18.5800	21.0000	+5.000%	2,701	-28.571%
2025-11-11	19.3900	20.0000	19.3900	20.0000	+4.987%	405	-25.000%
2025-11-10	19.3400	19.3400	19.0500	19.0500	-1.905%	1,053	-21.260%
2025-11-06	21.9700	21.9700	19.4200	19.4200	-5.375%	11,532	-22.760%
2025-11-05	19.8800	21.8462	17.8900	20.5231	+22.526%	5,495	-26.912%
2025-11-04	18.7500	18.9200	16.7500	16.7500	-17.161%	12,253	-10.448%
2025-11-03	20.2200	20.2500	19.2700	20.2200	-12.543%	6,431	-25.816%
2025-10-31	21.9200	23.1200	20.6800	23.1200	+16.123%	5,171	-35.121%
2025-10-30	20.7000	20.7000	19.8400	19.9100	-11.142%	14,892	-24.661%
2025-10-29	22.9600	22.9600	22.3993	22.4066	+3.782%	1,255	-33.055%
2025-10-28	26.3900	26.3900	21.5900	21.5900	-9.665%	12,685	-30.523%
2025-10-27	25.3476	26.5800	23.9000	23.9000	+4.504%	9,322	-37.238%
2025-10-24	23.8900	24.4750	22.7750	22.8700	+13.894%	14,859	-34.412%
2025-10-23	20.0000	21.3700	19.3520	20.0800	+10.027%	18,329	-25.299%
2025-10-22	20.0900	20.6000	16.8900	18.2500	-13.589%	15,173	-17.808%
2025-10-21	23.0000	24.4364	21.1200	21.1200	-7.287%	5,901	-28.977%
2025-10-20	24.6325	24.7100	22.1500	22.7800	-3.557%	35,081	-34.153%
2025-10-17	22.9000	24.7200	20.8201	23.6202	+8.350%	23,991	-36.495%
2025-10-16	26.0300	27.4300	20.5800	21.8000	-16.154%	14,068	-31.193%
2025-10-15	29.3936	29.9900	23.3801	26.0000	-9.711%	11,710	-42.308%
2025-10-14	29.0300	31.0490	27.5000	28.7965	-2.235%	35,803	-47.910%
2025-10-13	26.3100	30.0100	26.0100	29.4548	+21.363%	16,159	-49.075%
2025-10-10	26.3000	30.0000	23.0000	24.2700	+0.082%	22,463	-38.195%
2025-10-09	22.9300	24.8418	22.6500	24.2500	+14.603%	26,847	-38.144%
2025-10-08	20.5475	23.2900	20.5475	21.1600	+4.134%	28,285	-29.112%
2025-10-07	18.3900	21.1100	18.2175	20.3200	+17.253%	37,309	-26.181%
2025-10-06	16.5100	19.0000	16.3835	17.3300	+14.997%	35,296	-13.445%
2025-10-03	14.4000	16.1000	14.4000	15.0699	+6.126%	15,380	-0.464%
2025-10-02	14.2800	14.3900	13.8800	14.2000	+2.158%	2,734	+5.634%
2025-10-01	13.4700	13.9000	13.3800	13.9000	+2.735%	4,272	+7.914%
2025-09-30	14.1300	14.1550	13.5300	13.5300	-3.564%	9,667	+10.865%
2025-09-29	14.5000	14.7500	13.8200	14.0300	-2.400%	35,580	+6.914%
2025-09-26	13.9800	14.4000	13.8500	14.3750	+1.161%	11,413	+4.348%
2025-09-25	14.2200	14.6833	13.4500	14.2100	-1.525%	147,393	+5.559%
2025-09-24	13.9900	14.5800	13.5900	14.4300	+7.246%	126,943	+3.950%
2025-09-23	13.4075	13.8100	13.2700	13.4550	+2.164%	38,249	+11.483%
2025-09-22	13.1200	13.8200	12.9365	13.1700	+2.490%	16,781	+13.895%
2025-09-19	12.2400	13.0500	12.2400	12.8500	+9.269%	112,547	+16.732%
2025-09-18	11.8700	11.9150	11.6800	11.7600	+2.261%	88,918	+27.551%
2025-09-17	11.2500	11.6549	11.2500	11.5000	+3.139%	68,830	+30.435%
2025-09-16	10.8500	11.2150	10.8500	11.1500	+2.106%	64,060	+34.529%
2025-09-15	10.7000	10.9200	10.7000	10.9200	+0.368%	37,073	+37.363%
2025-09-12	10.6200	10.9000	10.5700	10.8800	+2.738%	65,437	+37.868%
2025-09-11	10.6500	10.6500	10.5900	10.5900	-0.189%	26,160	+41.643%
2025-09-10	10.5800	10.6500	10.5800	10.6100	+0.378%	81,472	+41.376%
2025-09-09	10.6900	10.6900	10.5300	10.5700	+0.285%	254,758	+41.911%
2025-09-08	10.5200	10.5800	10.3800	10.5400	+2.529%	471,640	+42.315%
2025-09-05	10.2800	10.2800	10.2800	10.2800	+0.587%	7	+45.914%
2025-09-03	10.2200	10.2200	10.2200	10.2200	0.000%	142	+46.771%
2025-09-02	10.2500	10.2500	10.2200	10.2200	-0.098%	5,191	+46.771%
2025-08-29	10.2200	10.2300	10.2200	10.2300	-0.195%	625	+46.628%
2025-08-27	10.2700	10.2700	10.2400	10.2500	-0.195%	31,773	+46.341%
2025-08-26	10.3500	10.3500	10.2700	10.2700	+0.195%	3,679	+46.056%
2025-08-25	10.2700	10.2700	10.2500	10.2500	-0.485%	2,537	+46.341%
2025-08-22	10.3000	10.3000	10.3000	10.3000	+0.292%	2	+45.631%
2025-08-21	10.2700	10.2800	10.2700	10.2700	-0.194%	7,495	+46.056%
2025-08-20	10.3000	10.3000	10.2900	10.2900	-0.532%	100,056	+45.773%
2025-08-19	10.3400	10.3450	10.2800	10.3450	+0.048%	74,210	+44.998%
2025-08-15	10.3400	10.3400	10.3400	10.3400	-0.097%	147	+45.068%
2025-08-14	10.3500	10.3500	10.3500	10.3500	+0.485%	147	+44.928%
2025-08-12	10.2999	10.3000	10.2894	10.3000	+0.195%	5,979	+45.631%
2025-08-07	10.2900	10.2900	10.2800	10.2800	-0.097%	374	+45.914%
2025-08-06	10.3050	10.3050	10.2900	10.2900	-0.580%	8,702	+45.773%
2025-08-05	10.3500	10.3500	10.3500	10.3500	+0.484%	2	+44.928%
2025-08-04	10.3300	10.3300	10.3000	10.3001	-0.289%	1,126	+45.630%
2025-08-01	10.3300	10.3300	10.3300	10.3300	0.000%	3,700	+45.208%
2025-07-31	10.3000	10.3500	10.3000	10.3300	0.000%	5,085	+45.208%
2025-07-30	10.3300	10.3300	10.3300	10.3300	-0.482%	3,331	+45.208%
2025-07-29	10.3800	10.3800	10.3800	10.3800	0.000%	1,660	+44.509%
2025-07-28	10.3550	10.3800	10.3550	10.3800	+0.290%	477	+44.509%
2025-07-25	10.3500	10.3500	10.3500	10.3500	+0.194%	150	+44.928%
2025-07-24	10.3400	10.3600	10.3300	10.3300	-0.386%	27,223	+45.208%
2025-07-23	10.3400	10.3700	10.3400	10.3700	+0.290%	2,855	+44.648%
2025-07-22	10.3400	10.3400	10.3400	10.3400	0.000%	325	+45.068%
2025-07-21	10.3200	10.3400	10.3200	10.3400	+0.194%	1,303	+45.068%
2025-07-18	10.3320	10.3400	10.3100	10.3200	+0.194%	151,486	+45.349%
2025-07-17	10.3500	10.3500	10.3000	10.3000	-0.290%	2,556	+45.631%
2025-07-16	10.3400	10.3400	10.3300	10.3300	+0.291%	1,758	+45.208%
2025-07-15	10.3400	10.3400	10.2800	10.3000	+0.390%	70,713	+45.631%
2025-07-14	10.2900	10.2900	10.2600	10.2600	-0.388%	20,955	+46.199%
2025-07-11	10.3100	10.3199	10.3000	10.3000	-0.097%	16,433	+45.631%
2025-07-10	10.3800	10.3800	10.3100	10.3100	-0.194%	7,274	+45.490%
2025-07-09	10.3300	10.3300	10.3000	10.3300	+0.291%	71,627	+45.208%
2025-07-08	10.3540	10.3540	10.2950	10.3000	0.000%	16,958	+45.631%
2025-07-07	10.3370	10.3400	10.3000	10.3000	-0.049%	547,205	+45.631%
2025-07-03	10.3400	10.3400	10.2900	10.3050	+0.126%	6,710	+45.560%
2025-07-02	10.3200	10.3200	10.2750	10.2920	-0.464%	113,359	+45.744%
2025-07-01	10.3800	10.3800	10.3000	10.3400	+0.382%	21,358	+45.068%
2025-06-30	10.3200	10.3600	10.3000	10.3007	-0.476%	42,592	+45.621%
2025-06-27	10.4000	10.4000	10.2900	10.3500	-0.097%	198,790	+44.928%
2025-06-26	10.3000	10.3600	10.3000	10.3600	0.000%	5,687	+44.788%
2025-06-25	10.3700	10.3800	10.2899	10.3600	-0.145%	221,645	+44.788%
2025-06-24	10.3600	10.3800	10.3550	10.3750	-0.048%	76,472	+44.578%
2025-06-23	10.3900	10.3900	10.3100	10.3800	+0.048%	73,918	+44.509%
2025-06-20	10.3915	10.4000	10.3100	10.3750	-0.048%	201,916	+44.578%
2025-06-18	10.3400	10.3800	10.3400	10.3800	+0.348%	25,204	+44.509%
2025-06-17	10.3900	10.3900	10.3300	10.3440	-0.058%	40,600	+45.012%
2025-06-16	10.3593	10.4000	10.3500	10.3500	-0.241%	22,628	+44.928%
2025-06-13	10.2800	10.4000	10.2800	10.3750	+0.145%	11,318	+44.578%
2025-06-12	10.3800	10.3800	10.3200	10.3600	+0.583%	171,980	+44.788%
2025-06-11	10.3796	10.3796	10.2900	10.3000	-0.771%	603,064	+45.631%
2025-06-10	10.3900	10.3900	10.3700	10.3800	+0.048%	38,288	+44.509%
2025-06-09	10.4000	10.4000	10.3660	10.3750	-0.240%	133,618	+44.578%
2025-06-06	10.3100	10.4000	10.3100	10.4000	+0.193%	468,779	+44.231%
2025-06-05	10.4075	10.4300	10.3800	10.3800	-0.192%	855,662	+44.509%
2025-06-04	10.4000	10.4200	10.3900	10.4000	-0.478%	13,487	+44.231%
2025-06-03	10.4600	10.4750	10.4400	10.4500	+0.144%	175,748	+43.541%
2025-06-02	10.3300	10.4950	10.3300	10.4350	+0.968%	252,948	+43.747%
2025-05-30	10.3100	10.3500	10.3100	10.3350	+0.048%	63,237	+45.138%
2025-05-29	10.3800	10.3800	10.3100	10.3300	-0.482%	122,132	+45.208%
2025-05-28	10.4100	10.4100	10.3800	10.3800	0.000%	14,289	+44.509%
2025-05-27	10.4500	10.4500	10.2900	10.3800	+0.096%	161,574	+44.509%
2025-05-23	10.3800	10.4200	10.3564	10.3700	-0.048%	93,544	+44.648%
2025-05-22	10.3900	10.4250	10.3700	10.3750	-0.144%	534,336	+44.578%
2025-05-21	10.3800	10.4000	10.3800	10.3900	-0.048%	312,209	+44.370%
2025-05-20	10.3500	10.4000	10.3500	10.3950	-0.048%	903,141	+44.300%
2025-05-19	10.3500	10.4100	10.3500	10.4000	+0.193%	276,552	+44.231%
2025-05-16	10.4000	10.4500	10.3800	10.3800	0.000%	1,671,250	+44.509%
2025-05-15	10.3200	10.4150	10.3100	10.3800	+0.679%	1,875,113	+44.509%
2025-05-14	10.2700	10.3300	10.2700	10.3100	0.000%	14,185,003	+45.490%

.dark-mode .N3XdJN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N3XdJN{ color: #333333; background-color: white; border: 2px solid #333333; }CCCXUChurchill Capital Corp X Unitstock NASDAQ

CCCXU
Churchill Capital Corp X Unit
stock NASDAQ