CCXIW
Churchill Capital Corp XI Warrants
stockNASDAQWarrant
Market OpenOct 2, 2026 3:42:46 PM EDT
5.61USD+0.358%(+0.02)9,636
4.6400Bid6.5600Ask1.9200SpreadCCXIW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.5000 | 5.7000 | 5.4100 | 5.5000 | -3.337% | 24,124 | 0.000% |
| 2026-10-01 | 5.8600 | 5.8600 | 5.2250 | 5.6899 | +3.453% | 66,313 | -3.337% |
| 2026-09-30 | 6.0800 | 6.0800 | 5.2500 | 5.5000 | -8.333% | 23,394 | 0.000% |
| 2026-09-29 | 6.0000 | 6.3600 | 5.6400 | 6.0000 | -1.800% | 53,378 | -8.333% |
| 2026-09-28 | 6.5600 | 6.5600 | 6.0100 | 6.1100 | -3.016% | 44,780 | -9.984% |
| 2026-09-25 | 5.8400 | 6.5300 | 5.8400 | 6.3000 | +6.780% | 62,302 | -12.698% |
| 2026-09-24 | 6.0600 | 6.2000 | 5.9000 | 5.9000 | -5.751% | 40,409 | -6.780% |
| 2026-09-23 | 6.1800 | 6.3400 | 5.8000 | 6.2600 | -6.567% | 24,570 | -12.141% |
| 2026-09-22 | 6.8000 | 6.8600 | 6.5000 | 6.7000 | +0.601% | 12,360 | -17.910% |
| 2026-09-21 | 6.6000 | 6.8000 | 6.4000 | 6.6600 | +6.560% | 149,663 | -17.417% |
| 2026-09-18 | 6.0400 | 6.3500 | 5.8010 | 6.2500 | +4.167% | 18,964 | -12.000% |
| 2026-09-17 | 6.2000 | 6.2100 | 6.0000 | 6.0000 | +10.701% | 2,380 | -8.333% |
| 2026-09-16 | 6.0000 | 6.1000 | 5.3900 | 5.4200 | -7.350% | 21,643 | +1.476% |
| 2026-09-15 | 5.3200 | 6.1900 | 5.3200 | 5.8500 | +14.706% | 74,933 | -5.983% |
| 2026-09-14 | 5.8000 | 5.8000 | 4.5700 | 5.1000 | -13.413% | 32,422 | +7.843% |
| 2026-09-11 | 6.0000 | 6.1500 | 5.8800 | 5.8900 | +1.552% | 30,388 | -6.621% |
| 2026-09-10 | 6.4000 | 6.4000 | 5.6501 | 5.8000 | -9.375% | 43,713 | -5.172% |
| 2026-09-09 | 6.6000 | 6.6250 | 6.0600 | 6.4000 | -3.030% | 6,998 | -14.063% |
| 2026-09-08 | 6.5000 | 6.9000 | 5.9650 | 6.6000 | -1.493% | 42,555 | -16.667% |
| 2026-09-04 | 6.8000 | 6.8000 | 6.5000 | 6.7000 | 0.000% | 2,021 | -17.910% |
| 2026-09-03 | 6.9500 | 6.9500 | 6.6500 | 6.7000 | +3.077% | 15,529 | -17.910% |
| 2026-09-02 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | +3.175% | 990 | -15.385% |
| 2026-09-01 | 6.6000 | 6.6000 | 6.1400 | 6.3000 | -5.900% | 22,354 | -12.698% |
| 2026-08-31 | 6.9100 | 6.9100 | 6.5000 | 6.6950 | -0.446% | 22,531 | -17.849% |
| 2026-08-28 | 7.0200 | 7.1350 | 6.7250 | 6.7250 | -7.558% | 18,510 | -18.216% |
| 2026-08-27 | 7.5000 | 7.7500 | 7.0500 | 7.2748 | -3.517% | 10,748 | -24.397% |
| 2026-08-26 | 7.3400 | 7.6000 | 7.3000 | 7.5400 | -1.823% | 2,544 | -27.056% |
| 2026-08-25 | 7.2500 | 7.7500 | 7.1500 | 7.6800 | +10.504% | 11,080 | -28.385% |
| 2026-08-24 | 6.9000 | 7.0500 | 6.8000 | 6.9500 | -3.606% | 12,631 | -20.863% |
| 2026-08-21 | 7.1000 | 7.4000 | 6.9300 | 7.2100 | +7.612% | 6,422 | -23.717% |
| 2026-08-20 | 7.1100 | 7.1500 | 6.6999 | 6.7000 | -5.767% | 22,747 | -17.910% |
| 2026-08-19 | 7.7500 | 7.7500 | 6.9000 | 7.1100 | -7.542% | 54,923 | -22.644% |
| 2026-08-18 | 8.2000 | 8.2000 | 7.3000 | 7.6900 | -10.058% | 33,074 | -28.479% |
| 2026-08-17 | 8.9000 | 9.5000 | 8.2600 | 8.5500 | +1.907% | 106,645 | -35.673% |
| 2026-08-14 | 7.6000 | 8.3900 | 7.3000 | 8.3900 | +8.679% | 10,001 | -34.446% |
| 2026-08-13 | 8.2000 | 8.2300 | 7.3700 | 7.7200 | -3.391% | 21,193 | -28.756% |
| 2026-08-12 | 8.0750 | 8.3400 | 7.9800 | 7.9910 | +0.769% | 6,721 | -31.173% |
| 2026-08-11 | 7.9000 | 8.5800 | 7.6000 | 7.9300 | +1.148% | 7,809 | -30.643% |
| 2026-08-10 | 7.6000 | 8.0000 | 7.6000 | 7.8400 | -2.000% | 5,025 | -29.847% |
| 2026-08-07 | 8.3600 | 8.3600 | 7.9000 | 8.0000 | +1.202% | 4,134 | -31.250% |
| 2026-08-06 | 7.6500 | 8.1900 | 7.2000 | 7.9050 | +2.463% | 28,023 | -30.424% |
| 2026-08-05 | 6.9000 | 7.9400 | 6.9000 | 7.7150 | +6.708% | 4,281 | -28.710% |
| 2026-08-04 | 7.0100 | 7.8699 | 7.0100 | 7.2300 | +1.119% | 10,976 | -23.928% |
| 2026-08-03 | 6.7399 | 7.7900 | 6.1200 | 7.1500 | +5.613% | 72,043 | -23.077% |
| 2026-07-31 | 6.2300 | 6.7700 | 6.0500 | 6.7700 | +2.576% | 37,365 | -18.759% |
| 2026-07-30 | 6.8350 | 6.8350 | 6.3200 | 6.6000 | +12.821% | 6,713 | -16.667% |
| 2026-07-29 | 6.0600 | 6.4000 | 5.8000 | 5.8500 | -10.000% | 37,891 | -5.983% |
| 2026-07-28 | 5.7100 | 7.1850 | 5.2500 | 6.5000 | +0.386% | 135,272 | -15.385% |
| 2026-07-27 | 6.2000 | 6.4750 | 6.1999 | 6.4750 | -0.385% | 4,349 | -15.058% |
| 2026-07-24 | 6.9900 | 6.9900 | 5.9100 | 6.5000 | -7.275% | 84,494 | -15.385% |
| 2026-07-23 | 6.9000 | 7.0200 | 6.8500 | 7.0100 | 0.000% | 29,244 | -21.541% |
| 2026-07-22 | 7.1050 | 7.4000 | 6.8300 | 7.0100 | -1.821% | 43,066 | -21.541% |
| 2026-07-21 | 6.7000 | 7.2000 | 6.7000 | 7.1400 | +9.677% | 29,764 | -22.969% |
| 2026-07-20 | 6.5600 | 6.7250 | 6.4500 | 6.5100 | -7.000% | 61,639 | -15.515% |
| 2026-07-17 | 6.5750 | 7.2000 | 6.5100 | 7.0000 | +2.639% | 93,561 | -21.429% |
| 2026-07-16 | 7.3000 | 7.3000 | 6.6800 | 6.8200 | -11.429% | 57,690 | -19.355% |
| 2026-07-15 | 7.8000 | 7.9700 | 7.1200 | 7.7000 | -1.282% | 10,318 | -28.571% |
| 2026-07-14 | 6.8500 | 8.3000 | 6.8500 | 7.8000 | +19.084% | 111,574 | -29.487% |
| 2026-07-13 | 7.0000 | 7.0200 | 6.5500 | 6.5500 | -11.486% | 64,101 | -16.031% |
| 2026-07-10 | 7.6500 | 8.1200 | 7.1500 | 7.4000 | -0.671% | 70,164 | -25.676% |
| 2026-07-09 | 7.5000 | 7.9000 | 7.3000 | 7.4500 | +5.524% | 34,303 | -26.174% |
| 2026-07-08 | 7.6900 | 7.6900 | 7.0000 | 7.0600 | -2.755% | 64,974 | -22.096% |
| 2026-07-07 | 8.4000 | 8.4000 | 6.7600 | 7.2600 | -14.588% | 85,387 | -24.242% |
| 2026-07-06 | 8.9800 | 9.9800 | 8.2300 | 8.5000 | -7.609% | 47,765 | -35.294% |
| 2026-07-02 | 8.4100 | 9.6550 | 7.1000 | 9.2000 | +16.125% | 270,703 | -40.217% |
| 2026-07-01 | 8.5000 | 9.4200 | 7.5000 | 7.9225 | +6.916% | 227,421 | -30.577% |
| 2026-06-30 | 7.1500 | 7.6100 | 7.1000 | 7.4100 | +5.706% | 231,578 | -25.776% |
| 2026-06-29 | 7.1500 | 7.4200 | 6.6205 | 7.0100 | +11.981% | 405,421 | -21.541% |
| 2026-06-26 | 5.0300 | 6.4800 | 4.9900 | 6.2600 | +29.339% | 279,486 | -12.141% |
| 2026-06-25 | 4.8800 | 5.3500 | 4.6950 | 4.8400 | +7.556% | 324,958 | +13.636% |
| 2026-06-24 | 4.9000 | 5.7900 | 4.2600 | 4.5000 | +246.154% | 1,207,220 | +22.222% |
| 2026-06-23 | 1.2000 | 1.3000 | 1.1800 | 1.3000 | +8.333% | 5,708 | +323.077% |
| 2026-06-22 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | +6.195% | 29,175 | +358.333% |
| 2026-06-18 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | -5.833% | 2,277 | +386.726% |
| 2026-06-17 | 1.2000 | 1.3000 | 1.0500 | 1.2000 | -7.692% | 43,244 | +358.333% |
| 2026-06-16 | 1.2000 | 1.4000 | 1.2000 | 1.3000 | +8.333% | 3,833 | +323.077% |
| 2026-06-15 | 1.1000 | 1.3900 | 0.8751 | 1.2000 | +0.840% | 26,554 | +358.333% |
| 2026-06-12 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +3.478% | 171 | +362.185% |
| 2026-06-11 | 1.1900 | 1.2500 | 1.0000 | 1.1500 | +3.604% | 4,682 | +378.261% |
| 2026-06-10 | 1.0000 | 1.2100 | 1.0000 | 1.1100 | +0.909% | 9,459 | +395.495% |
| 2026-06-09 | 1.2200 | 1.8700 | 0.9100 | 1.1000 | +10.000% | 26,545 | +400.000% |
| 2026-06-08 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 0.000% | 2,000 | +450.000% |
| 2026-06-05 | 1.2600 | 1.5100 | 0.9521 | 1.0000 | +1.010% | 8,466 | +450.000% |
| 2026-06-03 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | +0.508% | 3,250 | +455.556% |
| 2026-06-02 | 1.0000 | 1.0000 | 0.9300 | 0.9850 | +9.444% | 5,592 | +458.376% |
| 2026-06-01 | 1.1700 | 1.1700 | 0.9000 | 0.9000 | 0.000% | 577 | +511.111% |
| 2026-05-29 | 0.8500 | 1.0000 | 0.8500 | 0.9000 | +0.011% | 6,678 | +511.111% |
| 2026-05-28 | 0.7600 | 0.9000 | 0.7600 | 0.8999 | +5.871% | 1,510 | +511.179% |
| 2026-05-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -6.593% | 200 | +547.059% |
| 2026-05-26 | 0.7000 | 0.9100 | 0.6900 | 0.9100 | +28.169% | 20,532 | +504.396% |
| 2026-05-22 | 0.7912 | 0.7912 | 0.6500 | 0.7100 | -1.389% | 15,433 | +674.648% |
| 2026-05-20 | 0.7200 | 0.7200 | 0.7199 | 0.7200 | 0.000% | 12,016 | +663.889% |
| 2026-05-19 | 0.7200 | 0.7200 | 0.7199 | 0.7200 | 0.000% | 2,127 | +663.889% |
| 2026-05-12 | 0.7199 | 0.7200 | 0.7199 | 0.7200 | 0.000% | 3,900 | +663.889% |
| 2026-05-11 | 0.7200 | 0.7400 | 0.7037 | 0.7200 | +0.014% | 18,000 | +663.889% |
| 2026-05-08 | 0.6850 | 0.7200 | 0.6850 | 0.7199 | -0.014% | 2,100 | +663.996% |
| 2026-05-06 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +10.769% | 240 | +663.889% |
| 2026-05-05 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | +3.175% | 27,312 | +746.154% |
| 2026-05-04 | 0.6900 | 0.6900 | 0.6300 | 0.6300 | -6.977% | 46,312 | +773.016% |
| 2026-04-29 | 0.6773 | 0.6773 | 0.6773 | 0.6773 | +4.192% | 639 | +712.108% |
| 2026-04-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 14,652 | +746.154% |
| 2026-04-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 16,685 | +746.154% |
| 2026-04-23 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | -5.783% | 10,513 | +746.154% |
| 2026-04-22 | 0.7500 | 0.7500 | 0.6803 | 0.6899 | -8.013% | 41,492 | +697.217% |
| 2026-04-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 2,597 | +633.333% |
| 2026-04-20 | 0.7500 | 0.7500 | 0.7499 | 0.7500 | -14.773% | 8,004 | +633.333% |
| 2026-04-17 | 0.8800 | 0.9200 | 0.8799 | 0.8800 | +17.333% | 14,745 | +525.000% |
| 2026-04-16 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 2,500 | +633.333% |
| 2026-04-14 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | -14.773% | 500 | +633.333% |
| 2026-04-13 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -1.124% | 123 | +525.000% |
| 2026-04-07 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +4.706% | 583 | +517.978% |
| 2026-04-06 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | +17.436% | 1,934 | +547.059% |
| 2026-04-02 | 0.7000 | 0.7238 | 0.7000 | 0.7238 | -3.493% | 379 | +659.878% |
| 2026-03-31 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -8.537% | 145 | +633.333% |
| 2026-03-26 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.500% | 180 | +570.732% |
| 2026-03-25 | 0.6700 | 0.8200 | 0.6700 | 0.8000 | -2.439% | 2,300 | +587.500% |
| 2026-03-19 | 0.6903 | 0.8200 | 0.6903 | 0.8200 | -8.889% | 713 | +570.732% |
| 2026-03-16 | 0.6701 | 0.9000 | 0.6701 | 0.9000 | +0.559% | 413 | +511.111% |
| 2026-03-10 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | -0.067% | 2,003 | +514.525% |
| 2026-03-05 | 0.8956 | 0.8956 | 0.8956 | 0.8956 | +19.413% | 8,541 | +514.113% |
| 2026-03-04 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 990 | +633.333% |
| 2026-03-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 225 | +685.714% |
| 2026-02-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 1,025 | +633.333% |
| 2026-02-25 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | +6.045% | 7,915 | +685.714% |
| 2026-02-24 | 0.6602 | 0.6602 | 0.6601 | 0.6601 | 0.000% | 6,210 | +733.207% |
| 2026-02-23 | 0.6601 | 0.6601 | 0.6601 | 0.6601 | -9.575% | 395 | +733.207% |
| 2026-02-20 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -0.680% | 3,500 | +653.425% |
| 2026-02-19 | 0.7500 | 0.7500 | 0.7350 | 0.7350 | 0.000% | 25,232 | +648.299% |
| 2026-02-18 | 0.7500 | 0.7500 | 0.6030 | 0.7350 | -10.366% | 87,130 | +648.299% |
| 2026-02-17 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.500% | 5,000 | +570.732% |
| 2026-02-12 | 0.7004 | 0.8000 | 0.6002 | 0.8000 | -5.882% | 34,099 | +587.500% |
| 2026-02-11 | 1.0500 | 1.0500 | 0.8000 | 0.8500 | -19.048% | 91,274 | +547.059% |
| 2026-02-09 | 0.9000 | 1.0500 | 0.9000 | 1.0500 | 0.000% | 1,667 | +423.810% |