Dark

CCXIU
Churchill Capital Corp XI Units
stock NASDAQ Unit

At Close

Aug 3, 2026 10:40:52 AM EDT

15.60USD+11.429%(+1.60)102,781

10.87Bid 22.03Ask 11.16Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

14.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	15.2000	15.6000	15.2000	15.6000	+11.429%	102,781	0.000%
2026-07-31	15.0400	15.0400	13.5400	14.0000	-6.166%	2,781	+11.429%
2026-07-30	14.7900	15.0000	14.7400	14.9200	+0.743%	3,652	+4.558%
2026-07-29	14.8100	14.8100	14.8099	14.8099	-2.148%	446	+5.335%
2026-07-28	14.1100	15.5000	13.4500	15.1350	+6.211%	119,093	+3.072%
2026-07-27	14.5000	14.5000	14.0000	14.2500	-1.042%	9,839	+9.474%
2026-07-24	14.8900	14.9000	14.3300	14.4000	-4.636%	11,070	+8.333%
2026-07-23	15.3700	15.3702	14.6100	15.1000	-1.757%	8,879	+3.311%
2026-07-22	15.6500	15.6500	15.3699	15.3700	+0.392%	58,429	+1.496%
2026-07-21	15.1000	16.9900	15.1000	15.3100	+2.067%	99,358	+1.894%
2026-07-20	16.0000	16.0000	15.0000	15.0000	-4.973%	1,074	+4.000%
2026-07-17	15.2000	16.9000	14.6000	15.7850	+1.839%	5,715	-1.172%
2026-07-16	15.6100	17.1700	15.5000	15.5000	-4.908%	4,028	+0.645%
2026-07-15	16.7300	16.7300	16.3000	16.3000	+1.085%	2,628	-4.294%
2026-07-14	16.1000	16.6900	15.1700	16.1250	+3.365%	2,472	-3.256%
2026-07-13	16.1000	16.1900	15.1600	15.6000	-5.683%	12,245	0.000%
2026-07-10	16.9500	17.3850	16.5100	16.5400	-1.017%	2,318	-5.683%
2026-07-09	16.8650	18.2400	16.5500	16.7100	+3.467%	24,627	-6.643%
2026-07-08	17.0000	17.9700	16.0000	16.1500	-2.593%	33,429	-3.406%
2026-07-07	18.0100	18.0100	16.5100	16.5800	-7.889%	25,283	-5.911%
2026-07-06	20.0000	20.7900	18.0000	18.0000	-9.228%	26,903	-13.333%
2026-07-02	17.5600	21.8750	16.1100	19.8300	+12.927%	117,808	-21.331%
2026-07-01	18.7100	20.2550	17.5000	17.5600	-2.876%	88,717	-11.162%
2026-06-30	18.0000	18.3000	16.4300	18.0800	+6.228%	287,786	-13.717%
2026-06-29	16.9800	18.5000	15.7500	17.0200	+17.218%	202,327	-8.343%
2026-06-26	13.1100	14.5200	12.7275	14.5200	+11.692%	150,996	+7.438%
2026-06-25	13.7279	13.7279	12.9100	13.0000	+4.000%	83,170	+20.000%
2026-06-24	13.1300	13.4000	12.3500	12.5000	+17.151%	686,340	+24.800%
2026-06-23	10.6500	10.6700	10.6500	10.6700	+1.042%	1,200	+46.204%
2026-06-22	10.7700	10.8000	10.5600	10.5600	+1.538%	13,500	+47.727%
2026-06-18	10.4800	10.4800	10.4000	10.4000	-0.383%	1,918	+50.000%
2026-06-17	10.5050	10.7500	10.3200	10.4400	+1.261%	17,728	+49.425%
2026-06-15	10.3100	10.3100	10.3100	10.3100	0.000%	5,116	+51.309%
2026-06-11	10.3000	10.3100	10.3000	10.3100	+0.487%	1,591	+51.309%
2026-06-08	10.2600	10.2600	10.2600	10.2600	-0.774%	414	+52.047%
2026-06-03	10.3400	10.3700	10.3400	10.3400	+0.878%	33,153	+50.870%
2026-05-27	10.2500	10.2500	10.2500	10.2500	-0.043%	622	+52.195%
2026-05-26	11.2600	11.2600	10.2544	10.2544	+0.043%	914	+52.130%
2026-05-22	10.3000	10.3000	10.2500	10.2500	-0.678%	7,863	+52.195%
2026-05-21	10.3200	10.3200	10.3200	10.3200	+0.683%	500	+51.163%
2026-05-15	10.2500	10.2500	10.2500	10.2500	-0.097%	127	+52.195%
2026-05-14	10.1500	10.2600	10.1500	10.2600	-0.195%	1,627	+52.047%
2026-05-12	10.2950	10.2950	10.2719	10.2800	+0.195%	26,335	+51.751%
2026-05-11	10.2700	10.2850	10.2600	10.2600	+0.087%	1,675	+52.047%
2026-05-08	10.2600	10.2600	10.2511	10.2511	+0.011%	947	+52.179%
2026-05-06	10.2700	10.2700	10.2500	10.2500	0.000%	5,146	+52.195%
2026-05-04	10.2500	10.2600	10.2500	10.2500	-0.243%	1,731	+52.195%
2026-05-01	10.2850	10.2850	10.2750	10.2750	-0.146%	30,744	+51.825%
2026-04-30	10.2900	10.2900	10.2900	10.2900	0.000%	100,011	+51.603%
2026-04-29	10.2300	10.2900	10.2300	10.2900	+0.195%	6,500	+51.603%
2026-04-28	10.2750	10.3200	10.2700	10.2700	-0.194%	54,460	+51.899%
2026-04-24	10.2900	10.2900	10.2900	10.2900	0.000%	5,011	+51.603%
2026-04-23	10.2800	10.3400	10.2799	10.2900	+0.390%	11,559	+51.603%
2026-04-22	10.2500	10.2500	10.2500	10.2500	0.000%	205	+52.195%
2026-04-14	10.2500	10.2500	10.2500	10.2500	+0.441%	479	+52.195%
2026-04-10	10.1856	10.2050	10.1856	10.2050	-0.244%	330	+52.866%
2026-04-09	10.2300	10.2300	10.2300	10.2300	+0.098%	360	+52.493%
2026-04-08	10.2200	10.2200	10.2200	10.2200	+0.492%	1,000	+52.642%
2026-04-07	10.2500	10.2500	10.1700	10.1700	+0.098%	710	+53.392%
2026-04-06	10.2000	10.2000	10.1600	10.1600	-0.781%	53,575	+53.543%
2026-04-01	10.2050	10.2400	10.2050	10.2400	-0.098%	360	+52.344%
2026-03-31	10.1744	10.2500	10.1700	10.2500	+0.125%	1,720	+52.195%
2026-03-27	10.2372	10.2372	10.2372	10.2372	-0.125%	482	+52.385%
2026-03-25	10.1698	10.2500	10.1698	10.2500	-0.582%	1,199	+52.195%
2026-03-18	10.1600	10.3100	10.1600	10.3100	+0.097%	429	+51.309%
2026-03-16	10.3000	10.3000	10.2900	10.3000	-0.579%	980	+51.456%
2026-03-11	10.3600	10.3600	10.3600	10.3600	+0.193%	3,300	+50.579%
2026-03-09	10.2400	10.3600	10.2400	10.3400	+0.194%	60,505	+50.870%
2026-03-06	10.1600	10.3200	10.1600	10.3200	+0.097%	26,698	+51.163%
2026-03-05	10.1900	10.3100	10.1900	10.3100	+0.684%	71,175	+51.309%
2026-03-04	10.2200	10.2400	10.2200	10.2400	0.000%	55,037	+52.344%
2026-03-03	10.2100	10.2500	10.1900	10.2400	-1.158%	32,598	+52.344%
2026-03-02	10.3600	10.3600	10.3600	10.3600	+1.370%	227	+50.579%
2026-02-27	10.2850	10.2900	10.2200	10.2200	+0.344%	4,588	+52.642%
2026-02-26	10.2450	10.2450	10.1850	10.1850	-0.537%	5,180	+53.166%
2026-02-25	10.2100	10.2400	10.2100	10.2400	-0.389%	1,206	+52.344%
2026-02-24	10.2800	10.2800	10.2800	10.2800	+0.489%	254	+51.751%
2026-02-23	10.3600	10.4500	10.2300	10.2300	-0.098%	7,863	+52.493%
2026-02-20	10.3500	10.3500	10.2400	10.2400	+0.098%	1,132	+52.344%
2026-02-19	10.3411	10.3411	10.2300	10.2300	-0.389%	1,846	+52.493%
2026-02-18	10.4500	10.4500	10.2200	10.2700	-0.291%	41,960	+51.899%
2026-02-17	10.3000	10.3000	10.3000	10.3000	0.000%	1,246	+51.456%
2026-02-13	10.2900	10.3000	10.2000	10.3000	+0.195%	3,519	+51.456%
2026-02-12	10.2800	10.2800	10.2800	10.2800	-0.097%	8,792	+51.751%
2026-02-11	10.3100	10.3200	10.2900	10.2900	-0.194%	3,401	+51.603%
2026-02-10	10.3800	10.3800	10.2962	10.3100	-0.483%	15,572	+51.309%
2026-02-09	10.3500	10.3600	10.2950	10.3600	-0.289%	49,829	+50.579%
2026-02-06	10.3500	10.4000	10.2600	10.3900	+1.168%	90,650	+50.144%
2026-02-05	10.3900	10.3900	10.2600	10.2700	-0.291%	7,589	+51.899%
2026-02-04	10.3200	10.3200	10.2600	10.3000	-0.194%	4,478	+51.456%
2026-02-03	10.2100	10.3800	10.2100	10.3200	+0.585%	4,148	+51.163%
2026-02-02	10.4000	10.4000	10.2500	10.2600	-0.388%	233,506	+52.047%
2026-01-30	10.4000	10.4000	10.3000	10.3000	-0.194%	18,354	+51.456%
2026-01-29	10.3250	10.3300	10.3150	10.3200	-0.193%	51,813	+51.163%
2026-01-28	10.3400	10.3450	10.3250	10.3400	+0.097%	68,860	+50.870%
2026-01-27	10.2800	10.3300	10.2800	10.3300	+0.291%	50,858	+51.016%
2026-01-26	10.3268	10.3300	10.3000	10.3000	-0.097%	108,785	+51.456%
2026-01-23	10.3500	10.3900	10.2800	10.3100	-0.097%	225,961	+51.309%
2026-01-22	10.3000	10.3900	10.3000	10.3200	-0.193%	251,362	+51.163%
2026-01-21	10.3319	10.3700	10.3000	10.3400	+0.388%	9,201	+50.870%
2026-01-20	10.3100	10.3408	10.3000	10.3000	-0.097%	38,803	+51.456%
2026-01-16	10.3800	10.3800	10.3000	10.3100	+0.389%	452,621	+51.309%
2026-01-15	10.3699	10.3699	10.2650	10.2700	+0.293%	103,226	+51.899%
2026-01-14	10.2800	10.2805	10.2400	10.2400	-0.292%	192,278	+52.344%
2026-01-13	10.2999	10.2999	10.2500	10.2700	-0.194%	2,059	+51.899%
2026-01-12	10.3440	10.3440	10.2800	10.2900	-0.291%	72,094	+51.603%
2026-01-09	10.3625	10.3625	10.2900	10.3200	+0.292%	2,469	+51.163%
2026-01-08	10.3200	10.3370	10.2800	10.2900	-0.146%	9,866	+51.603%
2026-01-07	10.2800	10.3700	10.2800	10.3050	+0.341%	9,107	+51.383%
2026-01-06	10.3200	10.3200	10.2300	10.2700	-0.097%	563,346	+51.899%
2026-01-05	10.3900	10.3900	10.2800	10.2800	0.000%	21,114	+51.751%
2026-01-02	10.2900	10.3500	10.2400	10.2800	+0.686%	99,878	+51.751%
2025-12-31	10.2500	10.2500	10.2100	10.2100	-0.390%	10,881	+52.791%
2025-12-30	10.2450	10.2500	10.2200	10.2500	0.000%	27,593	+52.195%
2025-12-29	10.2900	10.2900	10.2500	10.2500	+0.098%	14,994	+52.195%
2025-12-26	10.2000	10.2594	10.2000	10.2400	-0.098%	87,884	+52.344%
2025-12-24	10.2500	10.2500	10.2200	10.2500	+0.490%	24,686	+52.195%
2025-12-23	10.2800	10.2800	10.1850	10.2000	-0.293%	144,011	+52.941%
2025-12-22	10.2900	10.3100	10.2300	10.2300	+0.098%	252,210	+52.493%
2025-12-19	10.2400	10.2585	10.2200	10.2200	0.000%	119,342	+52.642%
2025-12-18	10.2100	10.5076	10.2000	10.2200	+0.098%	986,828	+52.642%
2025-12-17	10.2000	10.2400	10.2000	10.2100	0.000%	7,134,142	+52.791%

.dark-mode .Gl1HKT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gl1HKT{ color: #333333; background-color: white; border: 2px solid #333333; }CCXIUChurchill Capital Corp XI Unitsstock NASDAQ Unit

CCXIU
Churchill Capital Corp XI Units
stock NASDAQ Unit