Dark

CCIX
Churchill Capital Corp IX
stock NASDAQ

At Close

Jul 16, 2026 1:46:39 PM EDT

10.86USD+0.092%(+0.01)828,958

10.85Bid 10.86Ask 0.01Spread

Pre-market

Jul 15, 2026 9:04:30 AM EDT

10.86USD+0.092%(+0.01)0

After-hours

Jul 16, 2026 4:11:30 PM EDT

10.86USD0.000%(0.00)100

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	10.8600	10.8600	10.8600	10.8600	+0.092%	828,958	0.000%
2026-07-15	10.8600	10.8750	10.8500	10.8500	-0.184%	10,063,625	+0.092%
2026-07-14	10.8995	10.8995	10.8700	10.8700	-0.092%	117,638	-0.092%
2026-07-13	10.9000	10.9000	10.8800	10.8800	0.000%	70,325	-0.184%
2026-07-10	10.8700	10.9000	10.8700	10.8800	0.000%	71,648	-0.184%
2026-07-09	10.9100	10.9100	10.8800	10.8800	-0.183%	65,755	-0.184%
2026-07-08	10.9100	10.9100	10.8800	10.9000	0.000%	99,865	-0.367%
2026-07-07	10.9150	10.9200	10.8705	10.9000	-0.366%	492,586	-0.367%
2026-07-06	10.9100	11.0300	10.9100	10.9400	+0.091%	89,294	-0.731%
2026-07-02	10.8900	10.9400	10.8800	10.9300	+0.275%	243,719	-0.640%
2026-07-01	10.8800	10.9200	10.8700	10.9000	+0.092%	786,912	-0.367%
2026-06-30	10.8400	10.9200	10.8400	10.8900	-0.092%	358,330	-0.275%
2026-06-29	10.8900	10.9500	10.8600	10.9000	+0.276%	760,291	-0.367%
2026-06-26	10.8500	10.8900	10.8500	10.8700	-0.092%	1,061,400	-0.092%
2026-06-25	10.8600	10.8800	10.8400	10.8800	0.000%	15,083	-0.184%
2026-06-24	10.8550	10.9350	10.8354	10.8800	+0.508%	160,778	-0.184%
2026-06-23	10.8300	10.8300	10.8000	10.8250	-0.046%	125,142	+0.323%
2026-06-22	10.8350	10.8350	10.8200	10.8300	+0.185%	71,590	+0.277%
2026-06-18	10.8100	10.8100	10.8050	10.8100	0.000%	30,564	+0.463%
2026-06-17	10.8150	10.8150	10.8100	10.8100	0.000%	484	+0.463%
2026-06-16	10.8100	10.8101	10.8100	10.8100	0.000%	9,064	+0.463%
2026-06-15	10.8200	10.8200	10.8100	10.8100	0.000%	1,618	+0.463%
2026-06-12	10.8100	10.8100	10.7200	10.8100	0.000%	55,971	+0.463%
2026-06-11	10.8100	10.8100	10.8100	10.8100	+0.093%	19,044	+0.463%
2026-06-10	10.7900	10.8000	10.7700	10.8000	-0.093%	705	+0.556%
2026-06-09	10.9000	10.9000	10.4550	10.8100	0.000%	104,156	+0.463%
2026-06-08	10.8100	10.8200	10.8100	10.8100	+0.093%	3,046	+0.463%
2026-06-05	10.8100	10.8300	10.7900	10.8000	-0.093%	26,131	+0.556%
2026-06-04	10.8100	10.8100	10.8100	10.8100	0.000%	177	+0.463%
2026-06-03	10.8129	10.8129	10.8100	10.8100	0.000%	102,744	+0.463%
2026-06-02	10.8100	10.8200	10.8100	10.8100	0.000%	2,598	+0.463%
2026-06-01	10.8200	10.8200	10.8100	10.8100	0.000%	1,995	+0.463%
2026-05-29	10.8100	10.8250	10.8100	10.8100	0.000%	349,154	+0.463%
2026-05-28	10.7800	10.8101	10.7800	10.8100	+0.278%	8,256	+0.463%
2026-05-27	10.7700	10.7800	10.7700	10.7800	0.000%	3,792	+0.742%
2026-05-26	10.8200	10.8200	10.7750	10.7800	0.000%	6,890	+0.742%
2026-05-22	10.8100	10.8100	10.7700	10.7800	+0.093%	4,082	+0.742%
2026-05-21	10.8000	10.8000	10.7700	10.7700	-0.093%	9,057	+0.836%
2026-05-20	10.7700	10.8000	10.7700	10.7800	+0.093%	3,235	+0.742%
2026-05-19	10.7800	10.7800	10.7700	10.7700	0.000%	4,224	+0.836%
2026-05-18	10.7900	10.7900	10.7700	10.7700	-0.093%	2,406	+0.836%
2026-05-15	10.7700	10.7800	10.7700	10.7800	+0.093%	1,966	+0.742%
2026-05-14	10.7700	10.7800	10.7700	10.7700	-0.093%	4,386	+0.836%
2026-05-13	10.7700	10.7800	10.7700	10.7800	0.000%	1,914	+0.742%
2026-05-12	10.8000	10.8000	10.7700	10.7800	-0.185%	25,081	+0.742%
2026-05-11	10.7800	10.8050	10.7800	10.8000	+0.186%	18,849	+0.556%
2026-05-08	10.8100	10.8100	10.7700	10.7800	-0.231%	13,204	+0.742%
2026-05-07	10.8000	10.8100	10.7900	10.8050	-0.046%	126,740	+0.509%
2026-05-06	10.7600	10.8100	10.7600	10.8100	+0.278%	424,940	+0.463%
2026-05-05	10.8000	10.8000	10.7800	10.7800	0.000%	303,316	+0.742%
2026-05-04	10.7700	10.7900	10.7700	10.7800	0.000%	1,991	+0.742%
2026-05-01	10.7600	10.7900	10.7600	10.7800	-0.185%	3,453	+0.742%
2026-04-30	10.7700	10.8000	10.7700	10.8000	+0.186%	4,706	+0.556%
2026-04-29	10.8000	10.8000	10.7800	10.7800	-0.093%	340,553	+0.742%
2026-04-28	10.7800	10.8181	10.7800	10.7900	+0.093%	2,910,366	+0.649%
2026-04-27	10.7600	10.7800	10.7600	10.7800	+0.186%	455,307	+0.742%
2026-04-24	10.7400	10.7600	10.7400	10.7600	+0.093%	34,916	+0.929%
2026-04-23	10.7400	10.7600	10.7400	10.7500	+0.093%	614,280	+1.023%
2026-04-22	10.7200	10.7600	10.7200	10.7400	-0.093%	787,390	+1.117%
2026-04-21	10.7320	10.8000	10.6000	10.7500	+0.267%	1,295,450	+1.023%
2026-04-20	10.7800	10.7800	10.7200	10.7214	-0.636%	11,058	+1.293%
2026-04-17	10.7600	10.7900	10.7300	10.7900	+0.559%	5,442	+0.649%
2026-04-16	10.6900	10.7600	10.6900	10.7300	-0.093%	5,663	+1.212%
2026-04-15	10.7400	10.7400	10.7400	10.7400	-0.279%	3,035	+1.117%
2026-04-14	10.7400	10.8100	10.7300	10.7700	-0.370%	4,803	+0.836%
2026-04-13	10.6900	10.8100	10.6900	10.8100	+1.028%	26,798	+0.463%
2026-04-10	10.7000	10.7600	10.7000	10.7000	0.000%	20,805	+1.495%
2026-04-09	10.7000	10.7100	10.7000	10.7000	-0.093%	4,625	+1.495%
2026-04-08	10.7100	10.7100	10.7100	10.7100	0.000%	251	+1.401%
2026-04-07	10.7000	10.7300	10.7000	10.7100	+0.093%	61,083	+1.401%
2026-04-06	10.6900	10.7000	10.6900	10.7000	+0.281%	494,743	+1.495%
2026-04-02	10.6500	10.6893	10.6500	10.6700	+0.094%	15,999	+1.781%
2026-04-01	10.6700	10.6900	10.6600	10.6600	-0.187%	1,562	+1.876%
2026-03-31	10.6700	10.6800	10.6700	10.6800	+0.282%	686	+1.685%
2026-03-30	10.6900	10.6900	10.6500	10.6500	-0.281%	33,770	+1.972%
2026-03-27	10.6900	10.6900	10.6700	10.6800	-0.094%	12,592	+1.685%
2026-03-26	10.6900	10.6900	10.6900	10.6900	0.000%	361	+1.590%
2026-03-25	10.6900	10.6900	10.6900	10.6900	-0.093%	450	+1.590%
2026-03-24	10.6900	10.7000	10.6850	10.7000	0.000%	2,809	+1.495%
2026-03-23	10.6800	10.7000	10.6600	10.7000	0.000%	33,936	+1.495%
2026-03-20	10.6700	10.7000	10.6700	10.7000	+0.281%	17,163	+1.495%
2026-03-19	10.6600	10.6700	10.6500	10.6700	+0.094%	10,823	+1.781%
2026-03-18	10.6600	10.6633	10.6500	10.6600	+0.094%	10,419	+1.876%
2026-03-17	10.6400	10.6500	10.6400	10.6500	+0.188%	30,118	+1.972%
2026-03-16	10.6400	10.6500	10.6300	10.6300	-0.094%	8,245	+2.164%
2026-03-13	10.6300	10.6400	10.6300	10.6400	+0.094%	3,081	+2.068%
2026-03-12	10.6309	10.6400	10.6300	10.6300	0.000%	6,920	+2.164%
2026-03-11	10.6500	10.6600	10.6300	10.6300	-0.188%	21,644	+2.164%
2026-03-10	10.6600	10.6700	10.6500	10.6500	-0.187%	36,470	+1.972%
2026-03-09	10.6500	10.6700	10.6400	10.6700	+0.188%	38,617	+1.781%
2026-03-06	10.6500	10.6700	10.6500	10.6500	-0.187%	7,001	+1.972%
2026-03-05	10.6600	10.6700	10.6500	10.6700	+0.094%	4,442	+1.781%
2026-03-04	10.6500	10.6700	10.6500	10.6600	+0.094%	7,336	+1.876%
2026-03-03	10.6500	10.6700	10.6500	10.6500	0.000%	27,308	+1.972%
2026-03-02	10.6500	10.6500	10.6400	10.6500	+0.094%	11,850	+1.972%
2026-02-27	10.6400	10.6437	10.6300	10.6400	+0.094%	21,949	+2.068%
2026-02-26	10.6400	10.6400	10.6200	10.6300	-0.094%	5,348	+2.164%
2026-02-25	10.6300	10.6400	10.6200	10.6400	+0.188%	2,906	+2.068%
2026-02-24	10.6400	10.6400	10.6200	10.6200	0.000%	4,406	+2.260%
2026-02-23	10.6400	10.6400	10.6200	10.6200	-0.094%	5,126	+2.260%
2026-02-20	10.6314	10.6400	10.6300	10.6300	+0.094%	8,900	+2.164%
2026-02-19	10.6100	10.6500	10.6100	10.6200	-0.188%	36,363	+2.260%
2026-02-18	10.6600	10.6600	10.6200	10.6400	+0.094%	3,283	+2.068%
2026-02-17	10.6500	10.6550	10.6200	10.6300	-0.188%	124,716	+2.164%
2026-02-13	10.6600	10.6600	10.6500	10.6500	-0.094%	6,450	+1.972%
2026-02-12	10.6600	10.6600	10.6500	10.6600	+0.094%	20,703	+1.876%
2026-02-11	10.6400	10.6501	10.6400	10.6500	+0.282%	23,230	+1.972%
2026-02-10	10.7000	10.7000	10.6200	10.6200	-0.748%	55,435	+2.260%
2026-02-09	10.6700	10.7120	10.6700	10.7000	+0.281%	1,813,182	+1.495%
2026-02-06	10.6700	10.6700	10.5500	10.6700	+0.376%	17,656	+1.781%
2026-02-05	10.6200	10.6700	10.6200	10.6300	+0.094%	12,181	+2.164%
2026-02-04	10.6200	10.6400	10.6200	10.6200	-0.188%	37,862	+2.260%
2026-02-03	10.6800	10.7050	10.6100	10.6400	-0.281%	542,601	+2.068%
2026-02-02	10.6500	10.6783	10.6450	10.6700	+0.094%	16,181	+1.781%
2026-01-30	10.6700	10.6900	10.6600	10.6600	-0.187%	14,514	+1.876%
2026-01-29	10.6750	10.8500	10.6600	10.6800	0.000%	35,230	+1.685%
2026-01-28	10.6500	10.6900	10.6500	10.6800	0.000%	5,572	+1.685%
2026-01-27	10.6500	10.6900	10.6500	10.6800	+0.094%	1,509,052	+1.685%
2026-01-26	10.6700	10.6800	10.6500	10.6700	-0.094%	1,902,621	+1.781%
2026-01-23	10.6900	10.6900	10.6700	10.6800	+0.094%	2,012,313	+1.685%
2026-01-22	10.6500	10.6800	10.6500	10.6700	0.000%	356,366	+1.781%
2026-01-21	10.6800	10.6800	10.6600	10.6700	0.000%	4,639,543	+1.781%
2026-01-20	10.6500	10.6900	10.6500	10.6700	-0.094%	51,702	+1.781%
2026-01-16	10.6500	10.6900	10.6500	10.6800	+0.094%	40,743	+1.685%
2026-01-15	10.6400	10.6700	10.6400	10.6700	0.000%	43,178	+1.781%
2026-01-14	10.6700	10.6750	10.6700	10.6700	-0.094%	57,597	+1.781%
2026-01-13	10.6900	10.6900	10.6700	10.6800	+0.094%	460,325	+1.685%
2026-01-12	10.6500	10.6700	10.6450	10.6700	+0.188%	128,087	+1.781%
2026-01-09	10.6410	10.6500	10.6400	10.6500	0.000%	15,891	+1.972%
2026-01-08	10.6500	10.6550	10.6300	10.6500	+0.141%	9,231	+1.972%
2026-01-07	10.6300	10.6400	10.6250	10.6350	-0.047%	194,825	+2.116%
2026-01-06	10.6200	10.6500	10.6200	10.6400	+0.094%	17,221	+2.068%
2026-01-05	10.6300	10.6345	10.6200	10.6300	+0.189%	4,688	+2.164%
2026-01-02	10.6200	10.6200	10.6100	10.6100	-0.188%	2,716	+2.356%
2025-12-31	10.6400	10.6500	10.6225	10.6300	0.000%	4,231	+2.164%
2025-12-30	10.6300	10.6431	10.6000	10.6300	+0.189%	782,469	+2.164%
2025-12-29	10.6400	10.6400	10.6000	10.6100	+0.094%	2,642	+2.356%
2025-12-26	10.6400	10.6500	10.6000	10.6000	0.000%	8,392	+2.453%
2025-12-24	10.6000	10.6400	10.6000	10.6000	+0.189%	4,259	+2.453%
2025-12-23	10.6065	10.6200	10.5800	10.5800	-0.094%	6,574	+2.647%
2025-12-22	10.6034	10.6200	10.5900	10.5900	-0.094%	21,299	+2.550%
2025-12-19	10.5900	10.6100	10.5900	10.6000	+0.094%	13,808	+2.453%
2025-12-18	10.5947	10.5947	10.5800	10.5900	+0.095%	4,155	+2.550%
2025-12-17	10.5700	10.5900	10.5700	10.5800	+0.066%	298,581	+2.647%
2025-12-16	10.5700	10.5900	10.5700	10.5730	+0.028%	1,188	+2.714%
2025-12-15	10.5800	10.5946	10.5700	10.5700	0.000%	67,324	+2.744%
2025-12-12	10.5780	10.5780	10.5700	10.5700	+0.095%	196,931	+2.744%
2025-12-11	10.5700	10.5714	10.5600	10.5600	-0.095%	201,673	+2.841%
2025-12-10	10.5900	10.5900	10.5600	10.5700	-0.189%	287,333	+2.744%
2025-12-09	10.6200	10.6400	10.5800	10.5900	-0.094%	56,992	+2.550%
2025-12-08	10.6100	10.6100	10.5900	10.6000	+0.094%	75,962	+2.453%
2025-12-05	10.6000	10.6349	10.5900	10.5900	0.000%	1,991	+2.550%
2025-12-04	10.6000	10.6100	10.5900	10.5900	-0.094%	58,039	+2.550%
2025-12-03	10.6100	10.6300	10.5900	10.6000	-0.188%	64,302	+2.453%
2025-12-02	10.6200	10.6200	10.6200	10.6200	-0.094%	190,977	+2.260%
2025-12-01	10.6400	10.6400	10.6100	10.6300	-0.094%	91,438	+2.164%
2025-11-28	10.6300	10.6400	10.6300	10.6400	+0.094%	3,091	+2.068%
2025-11-26	10.6300	10.6400	10.6300	10.6300	0.000%	25,326	+2.164%
2025-11-25	10.6300	10.6400	10.6300	10.6300	0.000%	9,064	+2.164%
2025-11-24	10.6400	10.6500	10.6200	10.6300	0.000%	66,966	+2.164%
2025-11-21	10.6300	10.6350	10.6000	10.6300	0.000%	183,950	+2.164%
2025-11-20	10.6200	10.6400	10.6200	10.6300	0.000%	89,120	+2.164%
2025-11-19	10.6100	10.6370	10.6100	10.6300	-0.188%	5,214	+2.164%
2025-11-18	10.6400	10.6500	10.6300	10.6500	+0.093%	509,865	+1.972%
2025-11-17	10.6200	10.6500	10.6050	10.6401	+0.189%	52,684	+2.067%
2025-11-14	10.6300	10.6500	10.5500	10.6200	-0.655%	324,347	+2.260%
2025-11-13	10.6600	10.6900	10.6250	10.6900	+0.376%	111,295	+1.590%
2025-11-12	10.6600	10.6850	10.6500	10.6500	-0.094%	49,684	+1.972%
2025-11-11	10.6500	10.7200	10.6500	10.6600	0.000%	12,470	+1.876%
2025-11-10	10.6500	10.7223	10.6500	10.6600	0.000%	26,940	+1.876%
2025-11-07	10.6400	10.6700	10.6400	10.6600	-0.281%	53,817	+1.876%
2025-11-06	10.6600	10.8400	10.6510	10.6900	-0.187%	320,737	+1.590%
2025-11-05	10.6400	10.7300	10.6400	10.7100	+0.658%	18,548	+1.401%
2025-11-04	10.6500	10.7573	10.6400	10.6400	-0.281%	52,751	+2.068%
2025-11-03	10.6966	10.7100	10.6700	10.6700	-0.373%	3,340	+1.781%
2025-10-31	10.7800	10.7900	10.7100	10.7100	-0.372%	22,110	+1.401%
2025-10-30	10.7837	10.8000	10.7400	10.7500	0.000%	8,926	+1.023%
2025-10-29	10.7400	10.8400	10.7400	10.7500	+0.093%	5,523	+1.023%
2025-10-28	10.7600	10.8000	10.7300	10.7400	-0.556%	16,888	+1.117%
2025-10-27	10.7800	11.3200	10.7500	10.8000	+0.652%	156,854	+0.556%
2025-10-24	10.6700	10.7900	10.6700	10.7300	+1.036%	27,979	+1.212%
2025-10-23	10.8000	10.8000	10.6200	10.6200	-1.667%	53,697	+2.260%
2025-10-22	10.8194	10.8194	10.7700	10.8000	0.000%	279,754	+0.556%
2025-10-21	10.8000	10.8100	10.7400	10.8000	+0.279%	189,133	+0.556%
2025-10-20	10.8500	10.8500	10.7300	10.7700	-0.278%	254,842	+0.836%
2025-10-17	10.8400	10.8400	10.8000	10.8000	-0.369%	188,294	+0.556%
2025-10-16	10.7500	10.8400	10.7351	10.8400	+0.743%	322,483	+0.185%
2025-10-15	10.8000	10.8400	10.7112	10.7600	-0.370%	82,785	+0.929%
2025-10-14	10.8000	10.8800	10.7700	10.8000	+0.279%	143,595	+0.556%
2025-10-13	10.7100	10.8400	10.7100	10.7700	+0.560%	152,209	+0.836%
2025-10-10	10.9700	10.9700	10.7000	10.7100	-0.557%	382,738	+1.401%
2025-10-09	10.6000	10.8500	10.5400	10.7700	+1.508%	458,791	+0.836%
2025-10-08	10.4900	10.6100	10.4900	10.6100	+0.760%	263,627	+2.356%
2025-10-07	10.5200	10.5300	10.4900	10.5300	+0.095%	51,254	+3.134%
2025-10-06	10.4800	10.5200	10.4800	10.5200	+0.286%	191,180	+3.232%
2025-10-03	10.4999	10.5000	10.4600	10.4900	0.000%	97,659	+3.527%
2025-10-02	10.4800	10.5000	10.4600	10.4900	-0.095%	95,355	+3.527%
2025-10-01	10.4800	10.5100	10.4800	10.5000	+0.191%	58,323	+3.429%
2025-09-30	10.4900	10.4900	10.4600	10.4800	-0.285%	84,277	+3.626%
2025-09-29	10.5100	10.5400	10.4800	10.5100	-0.237%	241,326	+3.330%
2025-09-26	10.5100	10.5500	10.5000	10.5350	-0.237%	160,457	+3.085%
2025-09-25	10.5000	10.6000	10.4600	10.5600	+0.095%	1,285,550	+2.841%
2025-09-24	10.5499	10.5658	10.4600	10.5500	+0.285%	201,543	+2.938%
2025-09-23	10.4900	10.5399	10.4900	10.5200	+0.286%	76,752	+3.232%
2025-09-22	10.5300	10.5300	10.4800	10.4900	-0.380%	32,159	+3.527%
2025-09-19	10.5300	10.5300	10.4900	10.5300	+0.143%	47,973	+3.134%
2025-09-18	10.5200	10.5300	10.4800	10.5150	+0.143%	146,882	+3.281%
2025-09-17	10.4800	10.5200	10.4800	10.5000	-0.190%	16,149	+3.429%
2025-09-16	10.5100	10.5200	10.4800	10.5200	+0.190%	21,273	+3.232%
2025-09-15	10.5000	10.5100	10.4827	10.5000	0.000%	32,112	+3.429%
2025-09-12	10.5000	10.5124	10.4700	10.5000	0.000%	39,773	+3.429%
2025-09-11	10.5100	10.5800	10.4500	10.5000	-0.190%	96,994	+3.429%
2025-09-10	10.5500	10.5500	10.5000	10.5200	-0.142%	13,373	+3.232%
2025-09-09	10.5400	10.5500	10.4900	10.5350	+0.238%	31,516	+3.085%
2025-09-08	10.5400	10.5400	10.5000	10.5100	0.000%	38,807	+3.330%
2025-09-05	10.5000	10.5400	10.4700	10.5100	-0.095%	24,349	+3.330%
2025-09-04	10.5500	10.5500	10.5000	10.5200	-0.284%	22,270	+3.232%
2025-09-03	10.5500	10.5500	10.5100	10.5500	+0.095%	20,277	+2.938%
2025-09-02	10.5400	10.5550	10.5000	10.5400	0.000%	75,488	+3.036%
2025-08-29	10.5600	10.5600	10.5100	10.5400	-0.237%	39,391	+3.036%
2025-08-28	10.5800	10.5800	10.5538	10.5650	-0.142%	4,188	+2.792%
2025-08-27	10.5450	10.5800	10.5100	10.5800	+0.189%	5,762	+2.647%
2025-08-26	10.5530	10.5600	10.5434	10.5600	+0.190%	1,199	+2.841%
2025-08-25	10.5600	10.5600	10.5400	10.5400	-0.095%	14,886	+3.036%
2025-08-22	10.5402	10.5650	10.5400	10.5500	0.000%	159,480	+2.938%
2025-08-21	10.5600	10.5600	10.5100	10.5500	+0.085%	36,402	+2.938%
2025-08-20	10.6000	10.6000	10.5400	10.5410	+0.057%	238,637	+3.026%
2025-08-19	10.5201	10.5700	10.5200	10.5350	-0.089%	37,790	+3.085%
2025-08-18	10.5200	10.5700	10.5200	10.5444	+0.042%	1,282	+2.993%
2025-08-15	10.5499	10.5500	10.5200	10.5400	-0.095%	10,052	+3.036%
2025-08-14	10.5900	10.5900	10.5150	10.5500	-0.236%	10,455	+2.938%
2025-08-13	10.5500	10.6000	10.5500	10.5750	+0.380%	1,884	+2.695%
2025-08-12	10.5255	10.5350	10.5200	10.5350	+0.143%	1,767	+3.085%
2025-08-11	10.5400	10.5500	10.5200	10.5200	-0.190%	22,831	+3.232%
2025-08-08	10.5226	10.5500	10.5100	10.5400	-0.095%	30,163	+3.036%
2025-08-07	10.5400	10.5500	10.5400	10.5500	0.000%	29,004	+2.938%
2025-08-06	10.5600	10.5600	10.5400	10.5500	-0.284%	29,356	+2.938%
2025-08-05	10.5200	10.5800	10.5200	10.5800	+0.189%	819	+2.647%
2025-08-04	10.5600	10.5600	10.5600	10.5600	0.000%	169,023	+2.841%
2025-08-01	10.5100	10.5700	10.5100	10.5600	+0.190%	10,900	+2.841%
2025-07-31	10.5100	10.5400	10.5100	10.5400	+0.190%	56,360	+3.036%
2025-07-30	10.5100	10.5500	10.5100	10.5200	-0.095%	7,985	+3.232%
2025-07-29	10.5100	10.5800	10.5100	10.5300	0.000%	48,023	+3.134%
2025-07-28	10.5584	10.5584	10.5300	10.5300	0.000%	1,130	+3.134%
2025-07-25	10.5301	10.5400	10.5100	10.5300	-0.142%	30,994	+3.134%
2025-07-24	10.5300	10.5600	10.5300	10.5450	+0.142%	2,715	+2.987%
2025-07-23	10.5300	10.5407	10.5200	10.5300	0.000%	2,271	+3.134%
2025-07-22	10.5200	10.5350	10.5200	10.5300	+0.095%	5,851	+3.134%
2025-07-21	10.5200	10.5300	10.5100	10.5200	-0.095%	37,241	+3.232%
2025-07-18	10.5100	10.5400	10.5100	10.5300	0.000%	17,666	+3.134%
2025-07-17	10.5900	10.6000	10.5300	10.5300	-0.284%	24,825	+3.134%
2025-07-16	10.5600	10.5600	10.5100	10.5600	+0.285%	26,486	+2.841%
2025-07-15	10.5600	10.5600	10.5300	10.5300	-0.095%	11,471	+3.134%
2025-07-14	10.8200	10.8200	10.5200	10.5400	0.000%	42,690	+3.036%
2025-07-11	10.5200	10.5600	10.5100	10.5400	-0.095%	66,143	+3.036%
2025-07-10	10.5500	10.5700	10.5500	10.5500	+0.095%	51,392	+2.938%
2025-07-09	10.5200	10.5500	10.5200	10.5400	0.000%	435,851	+3.036%
2025-07-08	10.6000	10.6000	10.5150	10.5400	0.000%	45,418	+3.036%
2025-07-07	10.6600	10.6600	10.5200	10.5400	-0.472%	18,686	+3.036%
2025-07-03	10.5600	10.6200	10.5300	10.5900	+0.294%	16,481	+2.550%
2025-07-02	10.5900	10.5900	10.5400	10.5590	+0.275%	302,923	+2.851%
2025-07-01	10.6000	10.6000	10.5200	10.5300	+0.095%	136,586	+3.134%
2025-06-30	10.6000	10.6484	10.5200	10.5200	+0.095%	201,261	+3.232%
2025-06-27	10.6003	10.6100	10.5000	10.5100	-0.190%	113,079	+3.330%
2025-06-26	10.5600	10.6100	10.5200	10.5300	-0.190%	238,839	+3.134%
2025-06-25	10.6200	10.6299	10.5400	10.5500	-0.472%	405,438	+2.938%
2025-06-24	10.6044	10.6200	10.5600	10.6000	+0.094%	47,158	+2.453%
2025-06-23	10.6300	10.7000	10.5800	10.5900	+0.189%	169,760	+2.550%
2025-06-20	10.5553	10.6100	10.5500	10.5700	-0.189%	267,323	+2.744%
2025-06-18	10.5600	10.5900	10.5600	10.5900	+0.095%	8,574	+2.550%
2025-06-17	10.5700	10.6398	10.5500	10.5800	-0.189%	200,478	+2.647%
2025-06-16	10.6050	10.6400	10.5600	10.6000	+0.189%	72,682	+2.453%
2025-06-13	10.5700	10.6200	10.5505	10.5800	-0.283%	61,433	+2.647%
2025-06-12	10.6100	10.6250	10.5800	10.6100	+0.094%	288,474	+2.356%
2025-06-11	10.5800	10.6500	10.5500	10.6000	0.000%	118,826	+2.453%
2025-06-10	10.6300	10.6300	10.5700	10.6000	-0.188%	836,170	+2.453%
2025-06-09	10.7000	10.7000	10.5600	10.6200	-0.469%	194,906	+2.260%
2025-06-06	10.6200	10.7000	10.6000	10.6700	+0.188%	617,761	+1.781%
2025-06-05	10.8500	10.8550	10.6000	10.6500	-4.140%	4,026,013	+1.972%
2025-06-04	11.1100	11.2865	11.0500	11.1100	0.000%	114,676	-2.250%
2025-06-03	11.4000	11.4000	11.1100	11.1100	-0.804%	52,320	-2.250%
2025-06-02	11.1000	11.4000	11.0500	11.2000	+0.992%	163,250	-3.036%
2025-05-30	11.1300	11.1400	11.0000	11.0900	-0.180%	71,636	-2.074%
2025-05-29	11.1000	11.2300	11.0000	11.1100	+0.090%	54,533	-2.250%
2025-05-28	11.4000	11.4200	11.0400	11.1000	-0.893%	56,420	-2.162%
2025-05-27	11.4000	11.4900	11.1600	11.2000	0.000%	57,735	-3.036%
2025-05-23	11.4500	11.6600	11.1000	11.2000	+0.901%	561,213	-3.036%
2025-05-22	11.1500	11.2000	11.0000	11.1000	+0.362%	8,838	-2.162%
2025-05-21	11.1001	11.2000	11.0000	11.0600	-0.360%	109,167	-1.808%
2025-05-20	11.1500	11.4000	11.0001	11.1000	+0.181%	128,241	-2.162%
2025-05-19	11.5100	11.5100	11.0800	11.0800	-1.599%	52,806	-1.986%
2025-05-16	11.5000	11.5000	11.2200	11.2600	-0.793%	28,052	-3.552%
2025-05-15	11.5000	11.5000	11.3000	11.3500	-1.132%	55,351	-4.317%
2025-05-14	11.1100	11.6100	11.1000	11.4800	+3.330%	157,628	-5.401%
2025-05-13	11.2250	11.3100	11.0000	11.1100	-1.288%	107,035	-2.250%
2025-05-12	11.0500	11.2900	11.0500	11.2550	+1.032%	74,017	-3.510%
2025-05-09	11.1000	11.1742	11.1000	11.1400	-0.179%	65,312	-2.513%
2025-05-08	11.1100	11.1800	11.1000	11.1600	+0.360%	13,795	-2.688%
2025-05-07	11.0800	11.2000	11.0800	11.1200	+0.862%	139,881	-2.338%
2025-05-06	11.4000	11.4000	11.0000	11.0250	-0.720%	90,350	-1.497%
2025-05-05	11.1000	11.4000	11.0000	11.1050	-1.025%	28,629	-2.206%
2025-05-02	11.1400	11.2550	11.1000	11.2200	+0.628%	44,457	-3.209%
2025-05-01	11.0500	11.3000	11.0500	11.1500	+0.905%	488,544	-2.601%
2025-04-30	11.0800	11.1000	11.0000	11.0500	-0.226%	819,361	-1.719%
2025-04-29	10.9400	11.4000	10.9400	11.0750	+1.512%	303,462	-1.941%
2025-04-28	10.8700	10.9458	10.8400	10.9100	+0.553%	78,073	-0.458%
2025-04-25	10.9300	10.9500	10.8500	10.8500	+0.092%	17,484	+0.092%
2025-04-24	10.8400	10.9500	10.7800	10.8400	+0.370%	115,668	+0.185%
2025-04-23	10.6500	10.8000	10.6500	10.8000	-0.185%	11,233	+0.556%
2025-04-22	10.6000	10.8200	10.6000	10.8200	+1.121%	10,528	+0.370%
2025-04-21	10.7000	10.7000	10.7000	10.7000	-0.465%	122	+1.495%
2025-04-16	10.5300	10.7500	10.5300	10.7500	+0.373%	354	+1.023%
2025-04-11	10.7100	10.7100	10.7000	10.7100	+0.093%	1,102	+1.401%
2025-04-10	10.7000	10.7100	10.7000	10.7000	-0.372%	2,088	+1.495%
2025-04-09	10.7500	10.7500	10.5900	10.7400	+0.280%	11,308	+1.117%
2025-04-08	10.5572	10.7200	10.5572	10.7100	-2.161%	553	+1.401%
2025-04-07	10.7800	10.9466	10.7000	10.9466	+3.075%	2,083	-0.791%
2025-04-04	10.6101	10.6400	10.6000	10.6200	-0.655%	18,308	+2.260%
2025-04-03	10.6110	10.7500	10.6100	10.6900	-1.019%	36,039	+1.590%
2025-04-02	10.7608	10.8000	10.6900	10.8000	+1.695%	99,238	+0.556%
2025-04-01	10.7400	10.8700	10.6200	10.6200	-1.576%	11,579	+2.260%
2025-03-31	10.7500	10.8000	10.7500	10.7900	+0.372%	1,520	+0.649%
2025-03-28	10.7500	10.8000	10.7500	10.7500	-0.186%	3,808	+1.023%
2025-03-27	10.7800	10.8650	10.7050	10.7700	-0.093%	148,704	+0.836%
2025-03-26	10.6746	11.0100	10.6746	10.7800	+1.221%	123,652	+0.742%
2025-03-25	10.6800	10.6800	10.6500	10.6500	-0.281%	730	+1.972%
2025-03-24	10.6268	10.6800	10.6268	10.6800	0.000%	327	+1.685%
2025-03-21	10.6800	10.6800	10.6200	10.6800	0.000%	604	+1.685%
2025-03-20	10.6800	10.6800	10.6800	10.6800	0.000%	189	+1.685%
2025-03-19	10.6000	10.6800	10.6000	10.6800	-0.094%	12,027	+1.685%
2025-03-18	10.5700	10.6900	10.5700	10.6900	+0.754%	46,124	+1.590%
2025-03-17	10.6000	10.6400	10.6000	10.6100	-0.094%	8,134	+2.356%
2025-03-14	10.6800	10.6800	10.6000	10.6200	+0.473%	1,733	+2.260%
2025-03-13	10.8200	10.8200	10.5700	10.5700	-0.377%	10,498	+2.744%
2025-03-12	10.6800	10.6800	10.6100	10.6100	+0.094%	472	+2.356%
2025-03-11	10.5826	10.6800	10.5700	10.6000	-0.094%	7,251	+2.453%
2025-03-10	10.6800	10.6900	10.5200	10.6100	+0.378%	27,272	+2.356%
2025-03-07	10.6432	10.6500	10.5700	10.5700	0.000%	20,073	+2.744%
2025-03-05	10.6000	10.6000	10.5200	10.5700	-0.283%	1,575	+2.744%
2025-03-04	10.6000	10.6000	10.5200	10.6000	+0.474%	26,491	+2.453%
2025-03-03	10.5900	10.6500	10.5500	10.5500	+0.285%	161,821	+2.938%
2025-02-28	10.5700	10.5700	10.5200	10.5200	-0.473%	22,900	+3.232%
2025-02-27	10.5600	10.5700	10.5600	10.5700	+0.095%	2,515	+2.744%
2025-02-26	10.5201	10.6000	10.5201	10.5600	+0.203%	9,471	+2.841%
2025-02-25	10.6500	10.6500	10.5300	10.5386	-0.203%	4,923	+3.050%
2025-02-24	10.6000	10.6000	10.5295	10.5600	0.000%	6,349	+2.841%
2025-02-21	10.4800	10.6500	10.4500	10.5600	+0.956%	67,123	+2.841%
2025-02-20	10.3554	10.4800	10.3200	10.4600	+0.868%	201,566	+3.824%
2025-02-19	10.3900	10.3900	10.3700	10.3700	-0.370%	273,050	+4.725%
2025-02-18	10.4085	10.4085	10.4085	10.4085	-0.871%	528	+4.338%
2025-02-10	10.4100	10.5000	10.3400	10.5000	+0.865%	12,384	+3.429%
2025-02-07	10.4100	10.4100	10.4100	10.4100	+0.289%	7,032	+4.323%
2025-02-06	10.3800	10.3800	10.3800	10.3800	-0.336%	1,070	+4.624%
2025-02-05	10.5100	10.5100	10.3100	10.4150	+0.320%	4,380	+4.273%
2025-02-03	10.3700	10.3818	10.3700	10.3818	-0.175%	439	+4.606%
2025-01-31	10.4000	10.4000	10.4000	10.4000	+0.193%	206	+4.423%
2025-01-29	10.3100	10.3800	10.3000	10.3800	+0.290%	31,597	+4.624%
2025-01-28	10.3500	10.3500	10.3500	10.3500	+0.388%	128	+4.928%
2025-01-27	10.3010	10.3300	10.3000	10.3100	-0.386%	2,399	+5.335%
2025-01-24	10.3000	10.3500	10.3000	10.3500	+0.291%	3,541	+4.928%
2025-01-23	10.3000	10.3500	10.3000	10.3200	+0.194%	2,455	+5.233%
2025-01-22	10.3200	10.3250	10.2999	10.3000	-0.194%	35,752	+5.437%
2025-01-21	10.4800	10.4800	10.3000	10.3200	-0.769%	2,726	+5.233%
2025-01-17	10.4000	10.4000	10.4000	10.4000	-0.383%	3	+4.423%
2025-01-16	10.3000	10.4400	10.3000	10.4400	-0.096%	226	+4.023%
2025-01-15	10.4500	10.4500	10.4500	10.4500	-0.665%	173	+3.923%
2025-01-14	10.5200	10.5200	10.5200	10.5200	+1.593%	174	+3.232%
2025-01-13	10.3550	10.3550	10.3550	10.3550	+0.242%	199	+4.877%
2025-01-10	10.3300	10.3300	10.3300	10.3300	-0.482%	1,019	+5.131%
2025-01-08	10.4000	10.4000	10.3800	10.3800	-0.154%	535	+4.624%

.dark-mode .mZDhYp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mZDhYp{ color: #333333; background-color: white; border: 2px solid #333333; }CCIXChurchill Capital Corp IXstock NASDAQ

CCIX
Churchill Capital Corp IX
stock NASDAQ