Dark

CCIXU
Churchill Capital Corp IX Unit
stock NASDAQ

At Close

Jul 27, 2026

10.81USD0.000%(0.00)1,027

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.81)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	10.8100	10.8100	10.8100	10.8100	0.000%	1,027	0.000%
2026-07-17	10.9100	11.1000	10.8000	10.8100	+0.093%	3,100	0.000%
2026-07-16	10.5500	10.8200	10.5500	10.8000	-1.008%	559	+0.093%
2026-07-15	10.9100	10.9100	10.9000	10.9100	-5.623%	901	-0.917%
2026-07-08	12.1000	12.1000	11.5600	11.5600	+5.091%	349	-6.488%
2026-06-29	11.2000	11.2000	11.0000	11.0000	-1.786%	5,015	-1.727%
2026-06-25	12.0000	12.0000	11.2000	11.2000	+1.818%	675	-3.482%
2026-06-24	11.0500	11.0500	11.0000	11.0000	+0.917%	16,498	-1.727%
2026-06-18	10.9000	10.9900	10.9000	10.9000	-0.909%	400	-0.826%
2026-06-15	11.0000	11.0000	11.0000	11.0000	-8.333%	160	-1.727%
2026-06-11	12.0000	12.0000	12.0000	12.0000	+4.895%	106	-9.917%
2026-06-10	11.2100	14.0000	11.2100	11.4400	-4.667%	11,159	-5.507%
2026-06-09	10.9900	12.0000	10.9900	12.0000	+14.286%	1,918	-9.917%
2026-05-27	10.5000	10.5000	10.5000	10.5000	-3.137%	160	+2.952%
2026-04-07	10.8400	10.8400	10.8400	10.8400	-0.092%	195	-0.277%
2026-04-02	10.8500	10.8500	10.8500	10.8500	+3.333%	109	-0.369%
2026-03-11	10.5000	10.5000	10.5000	10.5000	-0.380%	188	+2.952%
2026-02-11	10.5400	10.5400	10.5400	10.5400	+0.381%	49	+2.562%
2026-02-06	10.5000	10.5000	10.5000	10.5000	-3.137%	407	+2.952%
2026-01-27	10.7000	10.8400	10.7000	10.8400	0.000%	711	-0.277%
2026-01-26	10.8900	10.8900	10.8000	10.8400	-0.093%	5,955	-0.277%
2026-01-13	10.8500	10.8514	10.8300	10.8501	+0.001%	32,800	-0.370%
2026-01-08	10.7900	10.8500	10.7900	10.8500	+1.878%	1,756	-0.369%
2025-12-24	10.7500	10.7900	10.6500	10.6500	-0.930%	474	+1.502%
2025-12-23	10.7500	10.7500	10.7500	10.7500	+0.467%	500	+0.558%
2025-12-22	10.7000	10.7000	10.7000	10.7000	-0.650%	714	+1.028%
2025-12-19	10.7700	10.7700	10.7700	10.7700	+0.654%	1,378	+0.371%
2025-12-18	10.5100	10.7600	10.5100	10.7000	-6.957%	13,717	+1.028%
2025-12-17	11.5050	11.5050	10.8400	11.5000	+8.388%	15,674	-6.000%
2025-12-15	10.6100	10.7500	10.6100	10.6100	+0.189%	1,356	+1.885%
2025-12-01	10.5900	10.5900	10.5900	10.5900	-1.944%	10	+2.077%
2025-11-20	10.8000	10.8000	10.8000	10.8000	+2.467%	145	+0.093%
2025-11-19	10.5400	10.5400	10.5400	10.5400	-2.407%	1	+2.562%
2025-11-18	10.7500	10.8000	10.7500	10.8000	0.000%	2,689	+0.093%
2025-11-11	10.8000	10.8000	10.8000	10.8000	+1.408%	224	+0.093%
2025-11-03	10.6500	10.6500	10.6500	10.6500	-2.740%	615	+1.502%
2025-10-31	10.9400	10.9500	10.9400	10.9500	0.000%	592	-1.279%
2025-10-29	10.9500	10.9500	10.9500	10.9500	-0.455%	265	-1.279%
2025-10-17	11.0000	11.0000	11.0000	11.0000	+0.825%	338	-1.727%
2025-10-14	10.9100	10.9100	10.9100	10.9100	+2.345%	2	-0.917%
2025-10-13	10.6600	10.6600	10.6600	10.6600	-8.453%	109	+1.407%
2025-10-10	11.6443	11.6443	11.6443	11.6443	+10.687%	1,113	-7.165%
2025-09-17	10.5200	10.5200	10.5200	10.5200	-1.313%	1	+2.757%
2025-09-05	10.7100	10.7100	10.6600	10.6600	-5.128%	815	+1.407%
2025-08-27	11.2362	11.2362	11.2362	11.2362	+4.815%	105	-3.793%
2025-08-22	10.7200	10.7200	10.7200	10.7200	-0.093%	590	+0.840%
2025-08-04	10.7300	10.7300	10.7300	10.7300	-0.648%	10	+0.746%
2025-07-29	10.7200	10.8000	10.7200	10.8000	-0.826%	955	+0.093%
2025-07-28	10.8900	10.8900	10.8900	10.8900	+1.302%	110	-0.735%
2025-07-23	10.7500	10.7500	10.7500	10.7500	+0.280%	2	+0.558%
2025-07-22	10.7200	10.7200	10.7200	10.7200	0.000%	281	+0.840%
2025-07-18	10.7200	10.7500	10.7200	10.7200	0.000%	973	+0.840%
2025-07-16	10.7200	10.7200	10.7200	10.7200	-0.279%	1,693	+0.840%
2025-07-09	10.7500	10.7500	10.7500	10.7500	0.000%	195	+0.558%
2025-06-27	10.7500	10.7500	10.7500	10.7500	0.000%	203	+0.558%
2025-06-26	10.7500	10.7500	10.7500	10.7500	-14.000%	101	+0.558%
2025-06-24	12.5000	12.5000	12.5000	12.5000	+4.778%	306	-13.520%
2025-06-23	11.3600	12.4900	11.3500	11.9300	+5.110%	559	-9.388%
2025-06-13	11.3100	11.3500	11.3100	11.3500	+5.093%	318	-4.758%
2025-06-11	10.8000	10.8000	10.8000	10.8000	-0.644%	2,580	+0.093%
2025-06-09	10.9000	10.9000	10.7000	10.8700	-1.629%	2,100	-0.552%
2025-06-05	11.4000	11.4000	11.0500	11.0500	-2.212%	660	-2.172%
2025-05-21	11.3000	11.3000	11.3000	11.3000	-0.877%	500	-4.336%
2025-05-19	11.4000	11.4000	11.4000	11.4000	0.000%	525	-5.175%
2025-05-14	11.4000	11.4000	11.4000	11.4000	+0.885%	200	-5.175%
2025-05-12	11.4000	11.4000	11.3000	11.3000	0.000%	1,628	-4.336%
2025-05-09	11.3300	11.3300	11.3000	11.3000	-0.877%	1,587	-4.336%
2025-05-08	11.4000	11.4000	11.4000	11.4000	+0.885%	100	-5.175%
2025-05-07	11.4300	11.4300	11.3000	11.3000	-1.568%	1,226	-4.336%
2025-05-05	11.4800	11.4800	11.4800	11.4800	+1.145%	188	-5.836%
2025-05-02	11.3300	11.3500	11.3300	11.3500	+0.265%	5,400	-4.758%
2025-05-01	11.2000	11.3500	11.2000	11.3200	+2.166%	26,028	-4.505%
2025-04-30	11.2300	11.2900	11.0800	11.0800	-0.806%	10,123	-2.437%
2025-04-29	11.1500	11.2500	11.1500	11.1700	+1.086%	24,011	-3.223%
2025-04-25	11.0000	11.0500	10.9400	11.0500	+0.546%	7,200	-2.172%
2025-04-24	10.9100	10.9900	10.9000	10.9900	+0.826%	5,962	-1.638%
2025-04-21	10.9000	10.9000	10.9000	10.9000	0.000%	432	-0.826%
2025-04-11	10.9000	10.9000	10.9000	10.9000	+0.926%	405	-0.826%
2025-04-08	10.8000	10.8000	10.8000	10.8000	+3.250%	206	+0.093%
2025-04-04	10.8200	10.8200	10.4600	10.4600	-1.507%	2,462	+3.346%
2025-04-03	10.5400	10.9500	10.5000	10.6200	-1.576%	2,001	+1.789%
2025-04-02	10.7000	10.7900	10.7000	10.7900	-0.645%	899	+0.185%
2025-04-01	10.8600	10.8600	10.8600	10.8600	0.000%	5,626	-0.460%
2025-03-31	10.9000	10.9000	10.3500	10.8600	-0.822%	2,121	-0.460%
2025-03-27	10.9500	10.9500	10.9500	10.9500	+0.091%	3,001	-1.279%
2025-03-26	10.8100	11.0300	10.8100	10.9400	-0.455%	8,741	-1.188%
2025-03-24	10.9500	10.9900	10.9500	10.9900	+1.759%	500	-1.638%
2025-03-19	10.8500	10.8500	10.8000	10.8000	0.000%	3,234	+0.093%
2025-03-18	10.8000	10.8000	10.8000	10.8000	0.000%	5,009	+0.093%
2025-02-25	10.8000	10.8000	10.8000	10.8000	-1.370%	557	+0.093%
2025-02-21	11.3800	11.3900	10.9500	10.9500	+3.205%	5,100	-1.279%
2025-02-20	10.6100	10.6100	10.6100	10.6100	+1.823%	20,004	+1.885%
2025-02-19	10.4300	10.4300	10.4100	10.4200	-1.791%	500	+3.743%
2025-02-10	10.6100	10.6100	10.6100	10.6100	+1.048%	270	+1.885%
2025-02-06	10.5000	10.5000	10.5000	10.5000	0.000%	2,007	+2.952%
2025-01-31	10.5000	10.5000	10.5000	10.5000	0.000%	211	+2.952%
2025-01-16	10.5000	10.5000	10.4900	10.5000	+0.865%	800	+2.952%
2025-01-13	10.5600	10.5600	10.4000	10.4100	-1.663%	2,110	+3.842%
2025-01-10	10.5600	10.5860	10.5600	10.5860	+0.151%	290	+2.116%
2025-01-07	10.5400	10.5700	10.5400	10.5700	-0.751%	390	+2.271%
2024-12-27	10.6500	10.6500	10.6500	10.6500	+2.011%	100	+1.502%
2024-12-11	10.4400	10.4400	10.4400	10.4400	+0.385%	231	+3.544%
2024-12-09	10.4000	10.4000	10.4000	10.4000	-4.147%	203	+3.942%
2024-12-06	11.7200	11.7200	10.8500	10.8500	+2.358%	591	-0.369%
2024-12-03	10.5600	10.6000	10.5600	10.6000	+1.923%	3,776	+1.981%
2024-12-02	10.4000	10.4000	10.4000	10.4000	-0.001%	115	+3.942%
2024-11-26	10.4200	10.5063	10.1600	10.4001	+0.484%	5,121	+3.941%
2024-11-22	10.3500	10.3500	10.3500	10.3500	+0.540%	6,020	+4.444%
2024-11-21	10.2800	10.2944	10.2800	10.2944	+0.433%	1,437	+5.009%
2024-11-20	10.2400	10.2500	10.2400	10.2500	+0.490%	346	+5.463%
2024-11-07	10.2000	10.2000	10.2000	10.2000	+0.493%	100	+5.980%
2024-11-01	10.2000	10.2500	10.1500	10.1500	-0.490%	700	+6.502%
2024-10-28	10.2000	10.2000	10.2000	10.2000	-0.391%	290	+5.980%
2024-10-23	10.3100	10.3100	10.2100	10.2400	+0.098%	2,096	+5.566%
2024-10-21	10.2300	10.2300	10.2300	10.2300	-0.583%	450	+5.670%
2024-10-17	10.3000	10.3000	10.2900	10.2900	+0.390%	2,000	+5.053%
2024-10-16	10.2200	10.2500	10.2200	10.2500	+0.985%	2,000	+5.463%
2024-10-15	10.2300	10.2300	10.1500	10.1500	+0.495%	1,026	+6.502%
2024-10-10	10.1000	10.1000	10.1000	10.1000	+0.298%	322	+7.030%
2024-09-24	10.2400	10.2400	10.0700	10.0700	-0.297%	2,001	+7.349%
2024-09-23	10.1000	10.3500	10.1000	10.1000	+0.099%	73,500	+7.030%
2024-09-18	10.1192	10.4200	10.0700	10.0900	-0.493%	5,591	+7.136%
2024-09-05	10.1400	10.1400	10.1400	10.1400	+0.595%	500	+6.607%
2024-08-30	10.0800	10.0800	10.0800	10.0800	+0.099%	700,100	+7.242%
2024-08-29	10.0700	10.0702	10.0700	10.0700	-0.592%	9,405	+7.349%
2024-08-26	10.0700	10.1300	10.0600	10.1300	-0.099%	12,620	+6.713%
2024-08-23	10.1400	10.1400	10.1400	10.1400	0.000%	100	+6.607%
2024-08-22	10.1400	10.1400	10.1400	10.1400	-0.099%	104	+6.607%
2024-08-21	10.1500	10.1500	10.1500	10.1500	+0.099%	100	+6.502%
2024-08-20	10.1400	10.1400	10.1400	10.1400	0.000%	100	+6.607%
2024-08-19	10.1400	10.1400	10.1400	10.1400	-0.099%	100	+6.607%
2024-08-16	10.1500	10.1500	10.1500	10.1500	+0.895%	149	+6.502%
2024-08-07	10.4150	10.4150	10.0600	10.0600	-1.082%	560	+7.455%
2024-08-06	10.1100	10.1700	10.1100	10.1700	+0.395%	400,101	+6.293%
2024-08-05	10.1300	10.1300	10.1300	10.1300	0.000%	5,553	+6.713%
2024-08-01	10.1300	10.1300	10.1300	10.1300	0.000%	100	+6.713%
2024-07-31	10.1300	10.1300	10.1300	10.1300	-0.099%	100	+6.713%
2024-07-25	10.1300	10.1400	10.1100	10.1400	+0.099%	8,003	+6.607%
2024-07-24	10.1300	10.1300	10.1206	10.1300	+0.102%	756	+6.713%
2024-07-19	10.1100	10.1197	10.1100	10.1197	-0.102%	1,658	+6.821%
2024-07-12	10.1200	10.1300	10.1200	10.1300	-0.099%	6,906	+6.713%
2024-07-11	10.1400	10.1400	10.1400	10.1400	0.000%	4,411	+6.607%
2024-07-10	10.1400	10.1400	10.1400	10.1400	+0.099%	106	+6.607%
2024-07-09	10.1300	10.1300	10.1300	10.1300	0.000%	3,200	+6.713%
2024-07-08	10.1300	10.1300	10.1300	10.1300	-0.197%	26,420	+6.713%
2024-07-03	10.1400	10.1800	10.1400	10.1500	+0.223%	34,850	+6.502%
2024-07-02	10.1274	10.1274	10.1274	10.1274	+0.151%	101	+6.740%
2024-07-01	10.1121	10.1121	10.1121	10.1121	+0.021%	503	+6.902%
2024-06-28	10.1300	10.1300	10.1100	10.1100	-0.197%	232	+6.924%
2024-06-27	10.1300	10.1300	10.1300	10.1300	0.000%	462	+6.713%
2024-06-25	10.1300	10.1400	10.1300	10.1300	+0.198%	127,870	+6.713%
2024-06-24	10.1100	10.1100	10.1100	10.1100	+0.099%	1,288	+6.924%
2024-06-21	10.1000	10.1001	10.1000	10.1000	0.000%	27,571	+7.030%
2024-06-20	10.0797	10.1000	10.0797	10.1000	+0.198%	112,416	+7.030%
2024-06-18	10.0700	10.0800	10.0700	10.0800	+0.199%	24,374	+7.242%
2024-06-17	10.0800	10.0800	10.0600	10.0600	-0.248%	2,511	+7.455%
2024-06-14	10.0700	10.0900	10.0600	10.0850	+0.149%	24,995	+7.189%
2024-06-13	10.0700	10.0700	10.0700	10.0700	-0.099%	306	+7.349%
2024-06-12	10.0800	10.0800	10.0800	10.0800	+0.099%	2,194	+7.242%
2024-06-11	10.0700	10.0700	10.0700	10.0700	-0.078%	541	+7.349%
2024-06-10	10.0779	10.0779	10.0779	10.0779	-0.021%	1,217	+7.264%
2024-06-07	10.0813	10.0813	10.0500	10.0800	-0.050%	11,087	+7.242%
2024-06-06	10.1000	10.1000	10.0850	10.0850	-0.444%	53,899	+7.189%
2024-06-04	10.1000	10.1300	10.1000	10.1300	+0.297%	4,824	+6.713%
2024-06-03	10.1000	10.1000	10.1000	10.1000	-0.198%	1,057	+7.030%
2024-05-30	10.1135	10.1200	10.1135	10.1200	0.000%	934	+6.818%
2024-05-29	10.1000	10.1200	10.1000	10.1200	+0.099%	21,066	+6.818%
2024-05-24	10.1200	10.1200	10.1100	10.1100	0.000%	12,416	+6.924%
2024-05-23	10.1300	10.1300	10.1100	10.1100	-0.394%	4,757	+6.924%
2024-05-22	10.1300	10.1500	10.1150	10.1500	+0.197%	24,971	+6.502%
2024-05-21	10.1300	10.1300	10.1300	10.1300	0.000%	3,016	+6.713%
2024-05-20	10.1100	10.1400	10.1000	10.1300	+0.198%	11,725	+6.713%
2024-05-17	10.1000	10.1200	10.1000	10.1100	+0.099%	5,373	+6.924%
2024-05-16	10.1050	10.1050	10.1000	10.1000	-0.493%	3,568	+7.030%
2024-05-15	10.1100	10.1500	10.1100	10.1500	+0.296%	732	+6.502%
2024-05-14	10.1300	10.1400	10.1200	10.1200	-0.197%	76,396	+6.818%
2024-05-13	10.1500	10.1500	10.1201	10.1400	-0.099%	12,179	+6.607%
2024-05-10	10.1350	10.1500	10.1313	10.1500	0.000%	5,896	+6.502%
2024-05-09	10.1400	10.1500	10.1400	10.1500	-0.098%	1,408	+6.502%
2024-05-08	10.1100	10.4550	10.1000	10.1600	+0.296%	718,100	+6.398%
2024-05-07	10.0900	10.1300	10.0900	10.1300	+0.396%	382,103	+6.713%
2024-05-06	10.1000	10.1000	10.0900	10.0900	0.000%	401,245	+7.136%
2024-05-03	10.0700	10.1100	10.0700	10.0900	+0.199%	1,948,969	+7.136%
2024-05-02	10.0700	10.0900	10.0600	10.0700	0.000%	17,867,653	+7.349%

.dark-mode .xnCpsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xnCpsc{ color: #333333; background-color: white; border: 2px solid #333333; }CCIXUChurchill Capital Corp IX Unitstock NASDAQ

CCIXU
Churchill Capital Corp IX Unit
stock NASDAQ