Dark

CCIXW
Churchill Capital Corp IX Warrant
stock NASDAQ

At Close

Jul 27, 2026

0.0045USD-55.000%(-0.0055)365,609

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	0.010000	0.011700	0.003450	0.004500	-55.000%	365,609	0.000%
2026-07-24	0.015000	0.015000	0.007300	0.010000	-9.519%	278,767	-55.000%
2026-07-23	0.015000	0.019800	0.010000	0.011052	-0.432%	401,855	-59.283%
2026-07-22	0.011100	0.023500	0.010000	0.011100	-26.000%	232,667	-59.459%
2026-07-21	0.020000	0.029900	0.013800	0.015000	+31.579%	458,437	-70.000%
2026-07-20	0.009800	0.030000	0.006700	0.011400	+14.000%	862,707	-60.526%
2026-07-17	0.015000	0.020000	0.006700	0.010000	+33.333%	742,183	-55.000%
2026-07-16	0.006600	0.010000	0.006600	0.007500	-20.475%	144,898	-40.000%
2026-07-15	0.005500	0.013000	0.005000	0.009431	-98.690%	655,566	-52.285%
2026-07-14	0.600000	0.720000	0.589000	0.720000	+21.724%	211,198	-99.375%
2026-07-13	0.630100	0.660000	0.560100	0.591500	-19.216%	86,928	-99.239%
2026-07-10	0.680000	0.800000	0.680000	0.732200	+18.078%	51,964	-99.385%
2026-07-09	0.730000	0.785000	0.620100	0.620100	-15.055%	28,919	-99.274%
2026-07-08	0.720000	0.859900	0.720000	0.730000	+2.499%	28,098	-99.384%
2026-07-07	0.782200	0.790000	0.712200	0.712200	-15.214%	12,348	-99.368%
2026-07-06	0.788200	0.920000	0.788200	0.840000	-1.153%	57,839	-99.464%
2026-07-02	0.936150	0.936150	0.790000	0.849800	-5.578%	141,928	-99.470%
2026-07-01	0.780000	1.000000	0.710000	0.900000	+15.385%	246,842	-99.500%
2026-06-30	0.725000	0.829900	0.710000	0.780000	-4.878%	14,516	-99.423%
2026-06-29	0.600000	0.832000	0.520100	0.820000	+54.077%	167,090	-99.451%
2026-06-26	0.562100	0.650000	0.532200	0.532200	-11.300%	14,167	-99.154%
2026-06-25	0.799900	0.799900	0.520100	0.600000	-6.250%	325,394	-99.250%
2026-06-24	0.489900	0.800000	0.480000	0.640000	+77.187%	742,560	-99.297%
2026-06-23	0.361200	0.361200	0.361200	0.361200	-26.241%	124	-98.754%
2026-06-22	0.400000	0.489900	0.399999	0.489700	+27.826%	35,779	-99.081%
2026-06-18	0.436499	0.436499	0.383100	0.383100	-23.365%	599	-98.825%
2026-06-15	0.410000	0.499900	0.410000	0.499900	+30.488%	20,154	-99.100%
2026-06-12	0.500000	0.500000	0.383000	0.383100	-9.325%	1,645	-98.825%
2026-06-11	0.440000	0.440001	0.410000	0.422500	+0.595%	993	-98.935%
2026-06-10	0.400000	0.510000	0.400000	0.420000	+7.692%	16,162	-98.929%
2026-06-09	0.350000	0.394800	0.350000	0.390000	+8.333%	1,570	-98.846%
2026-06-08	0.360000	0.360000	0.360000	0.360000	+5.882%	130	-98.750%
2026-06-05	0.375000	0.375000	0.340000	0.340000	-0.059%	430	-98.676%
2026-06-04	0.379900	0.390100	0.340100	0.340200	-2.800%	82,889	-98.677%
2026-06-03	0.350000	0.350000	0.340000	0.350000	-2.778%	5,041	-98.714%
2026-06-02	0.341000	0.360000	0.341000	0.360000	+2.857%	589	-98.750%
2026-06-01	0.335900	0.350000	0.335800	0.350000	+3.123%	2,099	-98.714%
2026-05-29	0.390000	0.390000	0.250000	0.339400	-11.844%	53,237	-98.674%
2026-05-28	0.370000	0.400000	0.360000	0.385000	+6.915%	85,047	-98.831%
2026-05-27	0.410000	0.410000	0.360000	0.360100	-9.975%	7,228	-98.750%
2026-05-26	0.360100	0.400000	0.360100	0.400000	-9.091%	17,894	-98.875%
2026-05-22	0.410000	0.440000	0.371000	0.440000	+6.693%	13,413	-98.977%
2026-05-21	0.350600	0.412400	0.350000	0.412400	+17.829%	14,502	-98.909%
2026-05-20	0.376000	0.376000	0.333500	0.350000	-5.660%	1,481	-98.714%
2026-05-19	0.360100	0.385000	0.360100	0.371000	+3.056%	7,353	-98.787%
2026-05-15	0.390000	0.390000	0.360000	0.360000	+2.564%	2,871	-98.750%
2026-05-14	0.400000	0.410000	0.351000	0.351000	-12.250%	21,977	-98.718%
2026-05-13	0.360000	0.412497	0.337899	0.400000	-6.977%	6,885	-98.875%
2026-05-12	0.400100	0.430000	0.400100	0.430000	-2.273%	2,046	-98.953%
2026-05-11	0.420000	0.450000	0.419900	0.440000	-2.222%	118,318	-98.977%
2026-05-08	0.425500	0.450000	0.420000	0.450000	0.000%	13,061	-99.000%
2026-05-07	0.380100	0.450000	0.300300	0.450000	0.000%	45,374	-99.000%
2026-05-06	0.430200	0.450000	0.400000	0.450000	+2.273%	65,724	-99.000%
2026-05-04	0.440000	0.440000	0.440000	0.440000	0.000%	25,000	-98.977%
2026-05-01	0.440000	0.480000	0.440000	0.440000	0.000%	25,571	-98.977%
2026-04-30	0.442100	0.442100	0.440000	0.440000	-4.452%	25,611	-98.977%
2026-04-29	0.410000	0.460500	0.400000	0.460500	+15.125%	26,068	-99.023%
2026-04-28	0.400001	0.433000	0.380000	0.400000	0.000%	742,714	-98.875%
2026-04-27	0.370000	0.400000	0.370000	0.400000	+5.263%	18,440	-98.875%
2026-04-24	0.379600	0.380000	0.365000	0.380000	-5.000%	24,169	-98.816%
2026-04-23	0.350000	0.425000	0.350000	0.400000	+12.676%	14,779	-98.875%
2026-04-22	0.320100	0.355000	0.320000	0.355000	+7.576%	157,511	-98.732%
2026-04-21	0.300000	0.379100	0.260000	0.330000	-49.939%	452,679	-98.636%
2026-04-20	0.590000	0.659200	0.590000	0.659200	+13.655%	7,965	-99.317%
2026-04-17	0.650000	0.668500	0.529800	0.580000	-4.918%	7,451	-99.224%
2026-04-16	0.611000	0.617600	0.610000	0.610000	-6.154%	1,057	-99.262%
2026-04-15	0.670000	0.710000	0.642600	0.650000	-2.956%	6,329	-99.308%
2026-04-14	0.620000	0.670000	0.618500	0.669800	+13.218%	15,024	-99.328%
2026-04-08	0.602700	0.650000	0.570000	0.591600	+7.622%	5,895	-99.239%
2026-04-07	0.529600	0.549700	0.529600	0.549700	+3.756%	326	-99.181%
2026-04-02	0.529900	0.529900	0.475000	0.529800	+5.960%	4,310	-99.151%
2026-04-01	0.543700	0.549900	0.470000	0.500000	+11.111%	3,845	-99.100%
2026-03-31	0.550000	0.550000	0.450000	0.450000	-11.067%	1,726	-99.000%
2026-03-27	0.620000	0.620000	0.506000	0.506000	-18.387%	2,133	-99.111%
2026-03-26	0.620000	0.620000	0.620000	0.620000	+19.185%	425	-99.274%
2026-03-25	0.520200	0.520200	0.520200	0.520200	+2.000%	626	-99.135%
2026-03-23	0.600000	0.600000	0.510000	0.510000	0.000%	685	-99.118%
2026-03-20	0.600000	0.630000	0.510000	0.510000	-0.039%	1,101	-99.118%
2026-03-19	0.510200	0.510200	0.510200	0.510200	+8.551%	229	-99.118%
2026-03-18	0.652000	0.670000	0.470010	0.470010	-23.264%	23,130	-99.043%
2026-03-17	0.523100	0.650000	0.523100	0.612500	+13.594%	30,820	-99.265%
2026-03-16	0.535400	0.539200	0.531150	0.539200	0.000%	870	-99.165%
2026-03-13	0.539200	0.539200	0.520000	0.539200	-0.882%	4,491	-99.165%
2026-03-12	0.543900	0.544000	0.540000	0.544000	0.000%	881	-99.173%
2026-03-10	0.520000	0.544000	0.520000	0.544000	+20.889%	601	-99.173%
2026-03-05	0.460000	0.460000	0.450000	0.450000	-15.094%	2,466	-99.000%
2026-03-04	0.530000	0.540000	0.530000	0.530000	+5.389%	22,100	-99.151%
2026-03-03	0.465100	0.520000	0.465100	0.502900	+7.000%	3,200	-99.105%
2026-03-02	0.520000	0.520000	0.470000	0.470000	-6.000%	210	-99.043%
2026-02-27	0.480000	0.520000	0.450000	0.500000	+2.041%	13,333	-99.100%
2026-02-26	0.490000	0.490100	0.490000	0.490000	-5.769%	2,135	-99.082%
2026-02-25	0.520000	0.520000	0.520000	0.520000	+4.000%	1,600	-99.135%
2026-02-23	0.490000	0.500000	0.480000	0.500000	0.000%	4,658	-99.100%
2026-02-20	0.510000	0.520000	0.500000	0.500000	-9.091%	8,951	-99.100%
2026-02-17	0.550000	0.550000	0.550000	0.550000	0.000%	3,445	-99.182%
2026-02-13	0.550000	0.550000	0.550000	0.550000	+8.997%	1,324	-99.182%
2026-02-12	0.547400	0.613800	0.500000	0.504600	-17.265%	19,810	-99.108%
2026-02-11	0.620000	0.620000	0.589000	0.609900	-2.213%	8,722	-99.262%
2026-02-10	0.560000	0.623700	0.520200	0.623700	+6.162%	3,928	-99.278%
2026-02-09	0.610000	0.610000	0.560200	0.587500	-9.615%	17,629	-99.234%
2026-02-06	0.610000	0.670000	0.605100	0.650000	+0.015%	21,864	-99.308%
2026-02-05	0.650000	0.700000	0.649900	0.649900	-7.157%	40,152	-99.308%
2026-02-04	0.670000	0.700000	0.620000	0.700000	+1.449%	11,970	-99.357%
2026-02-03	0.790000	0.790000	0.670000	0.690000	-8.000%	21,155	-99.348%
2026-02-02	0.795300	0.796000	0.740000	0.750000	0.000%	25,421	-99.400%
2026-01-30	0.750000	0.750000	0.750000	0.750000	+1.324%	671	-99.400%
2026-01-29	0.760000	0.795300	0.740200	0.740200	-2.605%	6,667	-99.392%
2026-01-28	0.840000	0.840000	0.760000	0.760000	-1.299%	4,251	-99.408%
2026-01-27	0.887300	0.887300	0.730000	0.770000	0.000%	26,125	-99.416%
2026-01-26	0.790000	0.790000	0.765000	0.770000	-1.295%	57,012	-99.416%
2026-01-23	0.780000	0.820000	0.780000	0.780100	+1.312%	82,418	-99.423%
2026-01-22	0.820000	0.859400	0.770000	0.770000	-7.229%	120,797	-99.416%
2026-01-21	0.800000	0.830000	0.799800	0.830000	+3.750%	28,427	-99.458%
2026-01-20	0.830000	0.850000	0.799900	0.800000	-5.871%	24,607	-99.438%
2026-01-16	0.919500	0.919500	0.843000	0.849900	-4.495%	37,505	-99.471%
2026-01-15	0.860100	0.889900	0.760000	0.889900	-2.198%	23,811	-99.494%
2026-01-14	0.910000	0.910000	0.880000	0.909900	+1.111%	10,017	-99.505%
2026-01-13	0.950000	0.950100	0.860100	0.899900	+2.261%	24,356	-99.500%
2026-01-12	0.897000	0.959990	0.860000	0.880000	0.000%	16,501	-99.489%
2026-01-09	0.865000	0.880000	0.860000	0.880000	+3.529%	16,435	-99.489%
2026-01-08	0.850000	0.850000	0.820000	0.850000	+1.809%	6,259	-99.471%
2026-01-06	0.834900	0.834900	0.834900	0.834900	-1.475%	1,000	-99.461%
2026-01-05	0.820000	0.847400	0.810000	0.847400	+2.690%	1,309	-99.469%
2026-01-02	0.840100	0.840100	0.807600	0.825200	-6.736%	2,340	-99.455%
2025-12-31	0.884800	0.884800	0.884800	0.884800	+0.557%	106	-99.491%
2025-12-30	0.879800	0.894800	0.870000	0.879900	+11.380%	12,603	-99.489%
2025-12-26	0.802700	0.802700	0.785000	0.790000	-10.227%	3,012	-99.430%
2025-12-23	0.780000	0.880000	0.780000	0.880000	+14.286%	4,148	-99.489%
2025-12-22	0.800000	0.800100	0.770000	0.770000	-6.689%	6,753	-99.416%
2025-12-19	0.825200	0.825200	0.825200	0.825200	+3.137%	1,330	-99.455%
2025-12-18	0.834900	0.834900	0.800000	0.800100	-3.124%	9,842	-99.438%
2025-12-17	0.825900	0.825900	0.825900	0.825900	+2.596%	471	-99.455%
2025-12-15	0.805000	0.805000	0.805000	0.805000	-4.155%	180	-99.441%
2025-12-12	0.770000	0.840000	0.770000	0.839900	+6.316%	4,702	-99.464%
2025-12-11	0.793600	0.800000	0.790000	0.790000	0.000%	14,458	-99.430%
2025-12-10	0.780000	0.800000	0.760000	0.790000	-2.469%	66,185	-99.430%
2025-12-09	0.820000	0.820000	0.810000	0.810000	-2.398%	1,081	-99.444%
2025-12-05	0.829900	0.829900	0.829900	0.829900	+1.244%	1,490	-99.458%
2025-12-04	0.819700	0.849700	0.819700	0.819700	-3.017%	1,003	-99.451%
2025-12-03	0.845200	0.845200	0.845200	0.845200	+10.556%	1,039	-99.468%
2025-12-02	0.837200	0.837200	0.764499	0.764499	-11.619%	6,221	-99.411%
2025-12-01	0.865000	0.865000	0.865000	0.865000	+1.765%	14,824	-99.480%
2025-11-28	0.850000	0.850000	0.850000	0.850000	-1.163%	401	-99.471%
2025-11-26	0.860000	0.860000	0.860000	0.860000	+0.058%	212	-99.477%
2025-11-25	0.897800	0.897800	0.859500	0.859500	+1.118%	318	-99.476%
2025-11-24	0.731000	0.850000	0.720000	0.850000	+19.718%	49,597	-99.471%
2025-11-21	0.790000	0.790000	0.690000	0.710000	+5.970%	40,030	-99.366%
2025-11-20	0.790000	0.790000	0.670000	0.670000	-16.296%	104,154	-99.328%
2025-11-19	0.784500	0.800435	0.770000	0.800435	+1.334%	9,322	-99.438%
2025-11-18	0.799000	0.799000	0.732000	0.789900	+2.584%	46,535	-99.430%
2025-11-17	0.860000	0.910000	0.718900	0.770000	-12.994%	107,394	-99.416%
2025-11-14	0.881100	0.920000	0.881000	0.885000	+1.724%	25,707	-99.492%
2025-11-13	1.040000	1.040000	0.870000	0.870000	-4.918%	3,032	-99.483%
2025-11-12	0.860000	0.922600	0.860000	0.915000	+3.977%	5,272	-99.508%
2025-11-11	0.950000	0.950000	0.812100	0.880000	-7.368%	47,463	-99.489%
2025-11-10	0.930000	0.990000	0.900000	0.950000	-5.941%	60,179	-99.526%
2025-11-07	1.050000	1.050000	1.000000	1.010000	-5.607%	2,111	-99.554%
2025-11-06	1.000000	1.070000	0.996100	1.070000	+7.000%	12,280	-99.579%
2025-11-05	0.987900	1.000000	0.920000	1.000000	+2.041%	26,529	-99.550%
2025-11-04	1.016000	1.016000	0.806800	0.980000	+1.031%	9,709	-99.541%
2025-11-03	1.050000	1.080000	0.826400	0.970000	-8.491%	41,779	-99.536%
2025-10-31	1.130000	1.130000	1.045000	1.060000	-2.752%	9,867	-99.575%
2025-10-30	1.151600	1.250000	1.090000	1.090000	-3.068%	39,394	-99.587%
2025-10-29	1.170000	1.270000	1.060000	1.124500	+0.402%	32,179	-99.600%
2025-10-28	1.170000	1.179200	1.040000	1.120000	+5.660%	37,497	-99.598%
2025-10-27	1.090000	1.250000	1.000000	1.060000	-2.752%	139,549	-99.575%
2025-10-24	1.100000	1.260000	1.010000	1.090000	0.000%	46,865	-99.587%
2025-10-23	1.010000	1.130000	1.010000	1.090000	+1.869%	28,187	-99.587%
2025-10-22	1.123900	1.138400	1.000000	1.070000	+5.941%	33,166	-99.579%
2025-10-21	1.099400	1.247500	1.000000	1.010000	-7.339%	28,012	-99.554%
2025-10-20	1.230000	1.490000	0.980000	1.090000	-11.375%	68,836	-99.587%
2025-10-17	1.060000	1.230000	1.020000	1.229900	+13.880%	32,745	-99.634%
2025-10-16	1.220000	1.220000	1.010000	1.080000	-21.168%	75,455	-99.583%
2025-10-15	1.620000	1.700000	1.250000	1.370000	-4.196%	89,230	-99.672%
2025-10-14	1.120000	1.620000	1.120000	1.430000	+58.537%	203,341	-99.685%
2025-10-13	1.100000	1.150000	0.900000	0.902000	-5.053%	119,101	-99.501%
2025-10-10	1.245200	1.250000	0.950000	0.950000	-9.524%	130,468	-99.526%
2025-10-09	0.900000	1.100000	0.890000	1.050000	+27.551%	59,180	-99.571%
2025-10-08	0.880000	0.916000	0.795400	0.823200	-6.444%	54,610	-99.453%
2025-10-07	0.880000	0.880000	0.846000	0.879900	-4.431%	11,982	-99.489%
2025-10-06	0.930000	0.960000	0.825601	0.920700	-1.000%	19,754	-99.511%
2025-10-03	0.820000	0.949000	0.820000	0.930000	+13.415%	5,797	-99.516%
2025-10-02	0.750000	0.820000	0.740100	0.820000	+3.797%	2,207	-99.451%
2025-10-01	0.783700	0.790000	0.750000	0.790000	+1.282%	9,602	-99.430%
2025-09-30	0.789700	0.838200	0.780000	0.780000	-11.162%	3,831	-99.423%
2025-09-29	0.848000	0.951400	0.730000	0.878000	+3.294%	29,061	-99.487%
2025-09-26	0.810000	0.850000	0.740000	0.850000	-5.556%	13,444	-99.471%
2025-09-25	0.900200	1.000000	0.900000	0.900000	-10.000%	39,808	-99.500%
2025-09-24	1.000000	1.000000	1.000000	1.000000	0.000%	2,630	-99.550%
2025-09-23	1.075000	1.075000	1.000000	1.000000	0.000%	9,841	-99.550%
2025-09-22	0.990000	1.140000	0.987500	1.000000	+8.696%	130,537	-99.550%
2025-09-19	1.070000	1.080000	0.900000	0.920000	-8.000%	14,037	-99.511%
2025-09-18	0.780000	1.060000	0.780000	1.000000	+26.582%	88,962	-99.550%
2025-09-17	0.700000	0.790000	0.698000	0.790000	+9.722%	6,202	-99.430%
2025-09-16	0.714800	0.720000	0.714800	0.720000	-4.000%	1,050	-99.375%
2025-09-15	0.700100	0.780000	0.690000	0.750000	-5.063%	5,616	-99.400%
2025-09-12	0.690000	0.790000	0.689900	0.790000	+9.722%	1,480	-99.430%
2025-09-11	0.714700	0.720000	0.714700	0.720000	+1.394%	205	-99.375%
2025-09-10	0.750000	0.750000	0.710000	0.710100	-5.320%	3,828	-99.366%
2025-09-09	0.699700	0.750000	0.699700	0.750000	0.000%	300	-99.400%
2025-09-08	0.759100	0.759100	0.650000	0.750000	-3.846%	16,798	-99.400%
2025-09-04	0.670000	0.780000	0.668700	0.780000	-2.500%	2,547	-99.423%
2025-09-03	0.700000	0.800000	0.700000	0.800000	+14.286%	200	-99.438%
2025-09-02	0.670000	0.700000	0.670000	0.700000	-2.778%	509	-99.357%
2025-08-29	0.720000	0.720000	0.720000	0.720000	-10.000%	1,011	-99.375%
2025-08-28	0.759000	0.800000	0.700000	0.800000	0.000%	950	-99.438%
2025-08-27	0.699900	0.800000	0.699800	0.800000	+3.226%	1,812	-99.438%
2025-08-26	0.650100	0.775000	0.650100	0.775000	+12.286%	3,435	-99.419%
2025-08-25	0.690100	0.783600	0.690100	0.690200	-2.099%	9,161	-99.348%
2025-08-22	0.700050	0.780100	0.700050	0.705000	+0.729%	6,313	-99.362%
2025-08-21	0.700000	0.700000	0.699900	0.699900	-0.014%	6,000	-99.357%
2025-08-20	0.700000	0.700000	0.700000	0.700000	+4.462%	5,019	-99.357%
2025-08-19	0.700000	0.700000	0.670000	0.670100	-4.271%	7,164	-99.328%
2025-08-14	0.680000	0.700000	0.680000	0.700000	0.000%	800	-99.357%
2025-08-12	0.750000	0.760000	0.700000	0.700000	-6.667%	3,093	-99.357%
2025-08-11	0.759300	0.759300	0.750000	0.750000	-1.329%	1,397	-99.400%
2025-08-08	0.780101	0.780101	0.600700	0.760100	-3.172%	45,978	-99.408%
2025-08-07	0.830000	0.830000	0.781600	0.785000	-8.721%	7,282	-99.427%
2025-08-01	0.859900	0.860000	0.859800	0.860000	+7.500%	2,905	-99.477%
2025-07-30	0.870000	0.870000	0.800000	0.800000	-6.977%	11,440	-99.438%
2025-07-28	0.889400	0.889400	0.860000	0.860000	-3.371%	2,423	-99.477%
2025-07-25	0.880000	0.890000	0.880000	0.890000	-6.463%	271	-99.494%
2025-07-23	0.951500	0.951500	0.951500	0.951500	-3.889%	500	-99.527%
2025-07-22	0.990000	0.990000	0.990000	0.990000	+15.116%	177	-99.545%
2025-07-21	0.860000	0.860000	0.860000	0.860000	0.000%	577	-99.477%
2025-07-18	0.877641	0.877641	0.860000	0.860000	-7.527%	2,511	-99.477%
2025-07-17	0.950100	0.950200	0.850000	0.930000	-10.577%	9,561	-99.516%
2025-07-15	0.965100	1.050000	0.960300	1.040000	+9.462%	72,125	-99.567%
2025-07-14	0.998800	0.998800	0.950100	0.950100	-2.052%	2,391	-99.526%
2025-07-11	1.090000	1.090000	0.950500	0.970000	-10.177%	8,133	-99.536%
2025-07-10	1.100000	1.100000	1.050000	1.079900	-0.927%	31,714	-99.583%
2025-07-09	1.050000	1.130000	1.050000	1.090000	+9.000%	6,377	-99.587%
2025-07-08	1.000000	1.090000	0.998100	1.000000	0.000%	25,190	-99.550%
2025-07-07	0.999900	1.000000	0.985501	1.000000	0.000%	2,973	-99.550%
2025-07-03	0.990100	1.000000	0.950000	1.000000	-2.913%	3,551	-99.550%
2025-07-02	1.140000	1.140000	1.015000	1.030000	+7.292%	748	-99.563%
2025-07-01	0.985000	0.985000	0.950100	0.960000	+1.042%	5,591	-99.531%
2025-06-30	1.070000	1.070000	0.935700	0.950100	-4.990%	1,902	-99.526%
2025-06-24	0.999999	1.000000	0.934900	1.000000	+6.383%	16,541	-99.550%
2025-06-23	0.970000	1.000000	0.940000	0.940000	-1.053%	65,737	-99.521%
2025-06-20	0.880000	0.950000	0.880000	0.950000	0.000%	14,450	-99.526%
2025-06-18	0.931000	0.980000	0.872000	0.950000	+9.195%	2,506	-99.526%
2025-06-17	0.870000	0.950000	0.870000	0.870000	-0.515%	2,951	-99.483%
2025-06-16	1.020000	1.020000	0.874500	0.874500	-2.833%	25,171	-99.485%
2025-06-13	0.900000	0.900000	0.880000	0.900000	-5.263%	60,388	-99.500%
2025-06-12	0.990000	0.990000	0.901000	0.950000	-3.061%	2,605	-99.526%
2025-06-11	1.000000	1.020000	0.920000	0.980000	+4.255%	32,468	-99.541%
2025-06-10	0.900000	0.940000	0.900000	0.940000	-1.571%	530	-99.521%
2025-06-09	0.950000	1.030000	0.900000	0.955000	-9.048%	107,378	-99.529%
2025-06-06	1.190000	1.190000	0.890000	1.050000	-12.500%	20,119	-99.571%
2025-06-05	1.150000	1.290000	1.100000	1.200000	+6.195%	1,632,101	-99.625%
2025-06-04	1.080000	1.140000	1.010000	1.130000	0.000%	20,909	-99.602%
2025-06-03	1.200000	1.240000	1.020000	1.130000	+2.727%	10,454	-99.602%
2025-06-02	1.000000	1.100000	0.849900	1.100000	+8.911%	60,154	-99.591%
2025-05-30	1.010000	1.200000	1.000000	1.010000	+1.000%	8,256	-99.554%
2025-05-29	1.020000	1.300000	1.000000	1.000000	-16.667%	23,567	-99.550%
2025-05-28	1.480000	1.800000	1.200000	1.200000	-4.000%	3,566	-99.625%
2025-05-27	0.990000	1.500000	0.990000	1.250000	+25.000%	37,113	-99.640%
2025-05-23	1.050000	1.050000	0.800000	1.000000	-4.762%	48,730	-99.550%
2025-05-21	1.070000	1.070000	1.050000	1.050000	0.000%	1,902	-99.571%
2025-05-20	1.050000	1.050000	1.050000	1.050000	-4.977%	100	-99.571%
2025-05-19	1.160000	1.160000	1.105000	1.105000	-7.909%	5,429	-99.593%
2025-05-16	1.150000	1.200000	1.150000	1.199900	+14.276%	929	-99.625%
2025-05-15	1.050000	1.050000	1.050000	1.050000	+5.000%	43,733	-99.571%
2025-05-14	1.000000	1.149000	1.000000	1.000000	+0.241%	161,285	-99.550%
2025-05-13	0.980000	1.000000	0.980000	0.997600	-0.240%	2,846	-99.549%
2025-05-12	0.990000	1.000000	0.945000	1.000000	+17.647%	53,970	-99.550%
2025-05-09	0.883000	1.000000	0.820100	0.850000	0.000%	9,110	-99.471%
2025-05-08	0.950000	1.000000	0.850000	0.850000	0.000%	3,497	-99.471%
2025-05-07	0.840000	0.850000	0.840000	0.850000	+13.288%	17,105	-99.471%
2025-05-06	0.800000	0.800000	0.750300	0.750300	+0.027%	4,125	-99.400%
2025-05-05	0.880000	0.950000	0.750100	0.750100	-15.003%	14,208	-99.400%
2025-05-02	0.802500	0.941800	0.802500	0.882500	+20.890%	4,942	-99.490%
2025-05-01	0.850000	0.930000	0.730000	0.730000	-8.750%	20,171	-99.384%
2025-04-30	0.880000	0.880000	0.800000	0.800000	-2.498%	13,704	-99.438%
2025-04-29	1.000000	1.000000	0.755000	0.820500	-2.704%	21,532	-99.452%
2025-04-25	0.680000	0.843300	0.680000	0.843300	+25.866%	95,932	-99.466%
2025-04-24	0.675000	0.700000	0.670000	0.670000	-4.286%	67,888	-99.328%
2025-04-23	0.490000	0.879200	0.470000	0.700000	+7.692%	11,919	-99.357%
2025-04-11	0.670000	0.670000	0.500000	0.650000	-7.143%	1,419	-99.308%
2025-04-09	0.600000	0.700000	0.600000	0.700000	-3.181%	27,041	-99.357%
2025-04-01	0.785900	0.785900	0.723000	0.723000	-9.625%	1,192	-99.378%
2025-03-31	0.800000	0.800000	0.800000	0.800000	+5.263%	804	-99.438%
2025-03-28	0.760000	0.800000	0.750100	0.760000	+1.333%	7,807	-99.408%
2025-03-27	0.746000	0.750000	0.746000	0.750000	0.000%	100,121	-99.400%
2025-03-26	0.750000	0.750000	0.600000	0.750000	-6.250%	43,848	-99.400%
2025-03-24	0.700000	0.800000	0.700000	0.800000	0.000%	12,235	-99.438%
2025-03-21	0.700000	0.800000	0.700000	0.800000	+23.058%	55,794	-99.438%
2025-03-20	0.650000	0.650100	0.650000	0.650100	+0.015%	6,191	-99.308%
2025-03-14	0.650000	0.650000	0.650000	0.650000	+18.182%	510	-99.308%
2025-03-13	0.550000	0.550000	0.550000	0.550000	-0.109%	595	-99.182%
2025-03-11	0.550600	0.550600	0.550600	0.550600	+0.109%	5,000	-99.183%
2025-03-10	0.550000	0.550000	0.550000	0.550000	+12.245%	111	-99.182%
2025-03-06	0.500000	0.510000	0.490000	0.490000	+8.889%	2,653	-99.082%
2025-03-05	0.450000	0.450000	0.450000	0.450000	-10.000%	87,815	-99.000%
2025-03-04	0.530000	0.530000	0.500000	0.500000	-9.091%	2,729	-99.100%
2025-03-03	0.740000	0.740000	0.550000	0.550000	+3.774%	16,580	-99.182%
2025-02-28	0.710000	0.760000	0.530000	0.530000	-21.481%	101,833	-99.151%
2025-02-27	0.669301	0.750000	0.658000	0.675000	-6.250%	253,189	-99.333%
2025-02-26	0.665000	0.800000	0.665000	0.720000	-4.000%	124,241	-99.375%
2025-02-25	0.800000	0.800000	0.610000	0.750000	-3.858%	383,154	-99.400%
2025-02-24	0.800000	0.800000	0.650000	0.780100	+2.631%	218,525	-99.423%
2025-02-21	0.650000	0.799000	0.580000	0.760100	+14.992%	344,998	-99.408%
2025-02-20	0.521000	0.770000	0.521000	0.661000	+1.771%	237,996	-99.319%
2025-02-19	0.590600	0.650000	0.509900	0.649500	+22.547%	298,051	-99.307%
2025-02-18	0.649500	0.649500	0.460000	0.530000	-3.636%	19,524	-99.151%
2025-02-14	0.600000	0.640000	0.545500	0.550000	0.000%	4,983	-99.182%
2025-02-13	0.530000	0.650000	0.509900	0.550000	+5.364%	76,464	-99.182%
2025-02-12	0.630000	0.700000	0.520000	0.522000	-5.091%	18,708	-99.138%
2025-02-11	0.610000	0.650000	0.450000	0.550000	-13.725%	3,949	-99.182%
2025-02-10	0.638600	0.650000	0.600000	0.637500	-1.923%	4,226	-99.294%
2025-02-05	0.450000	0.650000	0.450000	0.650000	+8.333%	394	-99.308%
2025-02-04	0.625000	0.625000	0.576000	0.600000	+1.695%	2,502	-99.250%
2025-02-03	0.607000	0.650000	0.590000	0.590000	-7.813%	14,401	-99.237%
2025-01-31	0.650000	0.650000	0.600000	0.640000	+1.587%	9,410	-99.297%
2025-01-30	0.650000	0.650000	0.570000	0.630000	0.000%	19,969	-99.286%
2025-01-28	0.630000	0.630000	0.630000	0.630000	+2.689%	102	-99.286%
2025-01-22	0.500000	0.613500	0.450000	0.613500	+11.545%	19,005	-99.267%
2025-01-21	0.400000	0.550000	0.400000	0.550000	-3.509%	451	-99.182%
2025-01-17	0.570000	0.640000	0.560000	0.570000	0.000%	2,520	-99.211%
2025-01-16	0.600500	0.650000	0.500000	0.570000	-2.929%	12,935	-99.211%
2025-01-15	0.630000	0.650000	0.575100	0.587200	+12.426%	10,484	-99.234%
2025-01-14	0.522300	0.522300	0.522300	0.522300	-19.646%	137	-99.138%
2025-01-13	0.730000	0.740000	0.600000	0.650000	-13.333%	5,181	-99.308%
2025-01-10	0.800000	0.800000	0.750000	0.750000	+7.143%	2,481	-99.400%
2025-01-08	0.775600	0.775600	0.650000	0.700000	-12.500%	2,910	-99.357%
2025-01-07	0.500000	1.170000	0.500000	0.800000	+54.410%	21,726	-99.438%
2024-12-23	0.570000	0.570000	0.512500	0.518100	+17.750%	1,007	-99.131%
2024-12-17	0.420000	0.440000	0.390000	0.440000	0.000%	1,888	-98.977%
2024-12-16	0.500100	0.500100	0.440000	0.440000	-20.721%	1,011	-98.977%
2024-12-12	0.555000	0.555000	0.555000	0.555000	+0.927%	3,000	-99.189%
2024-12-06	0.583000	0.583000	0.549900	0.549900	-0.018%	3,443	-99.182%
2024-12-04	0.440000	0.560000	0.440000	0.550000	+11.426%	139,322	-99.182%
2024-12-03	0.481000	0.667200	0.440000	0.493600	+11.541%	130,764	-99.088%
2024-12-02	0.464800	0.481000	0.440500	0.442526	+19.602%	12,201	-98.983%
2024-11-29	0.389200	0.389200	0.370000	0.370000	-11.926%	610	-98.784%
2024-11-27	0.406000	0.640100	0.406000	0.420100	+31.281%	29,476	-98.929%
2024-11-26	0.320000	0.320000	0.320000	0.320000	-28.889%	346	-98.594%
2024-11-25	0.300000	0.450000	0.300000	0.450000	+4.627%	13,919	-99.000%
2024-11-22	0.430000	0.430100	0.400000	0.430100	+4.902%	3,337	-98.954%
2024-11-21	0.410000	0.410000	0.410000	0.410000	-4.651%	4,072	-98.902%
2024-11-20	0.280000	0.430000	0.280000	0.430000	+22.857%	306,418	-98.953%
2024-11-14	0.345000	0.350000	0.345000	0.350000	-8.854%	13,504	-98.714%
2024-11-13	0.344500	0.384000	0.344500	0.384000	+12.610%	10,350	-98.828%
2024-11-12	0.341000	0.341000	0.341000	0.341000	+0.294%	100	-98.680%
2024-11-06	0.280000	0.341300	0.280000	0.340000	-1.392%	5,216	-98.676%
2024-11-01	0.344800	0.344800	0.344800	0.344800	-0.058%	105	-98.695%
2024-10-28	0.345000	0.345000	0.345000	0.345000	+26.327%	394	-98.696%
2024-10-25	0.400000	0.400100	0.273100	0.273100	-21.971%	11,361	-98.352%
2024-10-24	0.300000	0.350000	0.300000	0.350000	-10.256%	265	-98.714%
2024-10-18	0.380000	0.390000	0.380000	0.390000	+21.875%	930	-98.846%
2024-10-15	0.320000	0.320000	0.320000	0.320000	-8.571%	10,000	-98.594%
2024-10-09	0.323700	0.350000	0.300000	0.350000	-11.213%	50,648	-98.714%
2024-10-08	0.394200	0.394200	0.394200	0.394200	+23.188%	159	-98.858%
2024-10-07	0.327200	0.392000	0.320000	0.320000	-20.000%	3,330	-98.594%
2024-09-30	0.400000	0.400000	0.400000	0.400000	0.000%	3	-98.875%
2024-09-24	0.300000	0.400000	0.300000	0.400000	+18.519%	6,021	-98.875%
2024-09-23	0.337500	0.337500	0.337500	0.337500	+12.500%	100	-98.667%
2024-09-20	0.300000	0.300000	0.300000	0.300000	0.000%	25,000	-98.500%
2024-09-19	0.300000	0.300000	0.300000	0.300000	+0.033%	24,700	-98.500%
2024-09-18	0.299900	0.299900	0.299900	0.299900	+24.958%	3,334	-98.499%
2024-09-16	0.240000	0.240000	0.240000	0.240000	-4.038%	400	-98.125%
2024-09-13	0.261300	0.262300	0.250100	0.250100	-3.808%	7,395	-98.201%
2024-09-11	0.260000	0.260000	0.260000	0.260000	0.000%	206	-98.269%
2024-09-09	0.305000	0.305000	0.260000	0.260000	-9.369%	3,380	-98.269%
2024-09-04	0.286879	0.286879	0.286879	0.286879	+10.338%	7,500	-98.431%
2024-09-03	0.304671	0.304671	0.260000	0.260000	+4.000%	500	-98.269%
2024-08-30	0.258000	0.258000	0.250000	0.250000	-13.793%	34,940	-98.200%
2024-08-28	0.290000	0.290000	0.290000	0.290000	0.000%	179	-98.448%
2024-08-27	0.250000	0.290000	0.250000	0.290000	+16.000%	6,801	-98.448%

.dark-mode .qfhhxK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfhhxK{ color: #333333; background-color: white; border: 2px solid #333333; }CCIXWChurchill Capital Corp IX Warrantstock NASDAQ

CCIXW
Churchill Capital Corp IX Warrant
stock NASDAQ