NASDAQ : CCIX
Churchill Capital Corp IX — Price history
Financials · Shell Companies · United States
Last price 10.88 USD (At close: Jul 27, 2026) · Market cap 398.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Churchill Capital Corp IX (CCIX) closed at 10.88 USD on 2026-07-27. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-27 | 10.87 | 10.88 | 10.87 | 10.88 | 80,482 | +0.00% |
| 2026-07-24 | 10.87 | 10.88 | 10.865 | 10.88 | 383,420 | +0.09% |
| 2026-07-23 | 10.87 | 10.875 | 10.86 | 10.87 | 321,123 | +0.00% |
| 2026-07-22 | 10.87 | 10.87 | 10.86 | 10.87 | 120,981 | +0.00% |
| 2026-07-21 | 10.87 | 10.87 | 10.86 | 10.87 | 1,206,382 | +0.09% |
| 2026-07-20 | 10.86 | 10.87 | 10.855 | 10.86 | 149,619 | +0.00% |
| 2026-07-17 | 10.86 | 10.86 | 10.85 | 10.86 | 553,924 | +0.09% |
| 2026-07-16 | 10.86 | 10.86 | 10.85 | 10.85 | 828,939 | +0.00% |
| 2026-07-15 | 10.86 | 10.875 | 10.85 | 10.85 | 10,063,599 | -0.18% |
| 2026-07-14 | 10.9 | 10.9 | 10.87 | 10.87 | 60,489 | -0.09% |
| 2026-07-13 | 10.9 | 10.9 | 10.88 | 10.88 | 70,325 | +0.00% |
| 2026-07-10 | 10.87 | 10.9 | 10.87 | 10.88 | 71,148 | +0.00% |
| 2026-07-09 | 10.91 | 10.91 | 10.88 | 10.88 | 65,729 | -0.18% |
| 2026-07-08 | 10.91 | 10.91 | 10.88 | 10.9 | 99,861 | +0.00% |
| 2026-07-07 | 10.915 | 10.92 | 10.871 | 10.9 | 492,586 | -0.37% |
| 2026-07-06 | 10.91 | 11.03 | 10.91 | 10.94 | 89,280 | +0.09% |
| 2026-07-02 | 10.89 | 10.94 | 10.88 | 10.93 | 243,637 | +0.28% |
| 2026-07-01 | 10.88 | 10.92 | 10.87 | 10.9 | 784,616 | +0.09% |
| 2026-06-30 | 10.84 | 10.92 | 10.84 | 10.89 | 358,238 | -0.09% |
| 2026-06-29 | 10.89 | 10.95 | 10.86 | 10.9 | 759,483 | +0.28% |
| 2026-06-26 | 10.85 | 10.89 | 10.85 | 10.87 | 1,060,587 | -0.09% |
| 2026-06-25 | 10.86 | 10.88 | 10.84 | 10.88 | 12,789 | +0.00% |
| 2026-06-24 | 10.855 | 10.935 | 10.835 | 10.88 | 158,023 | +0.51% |
| 2026-06-23 | 10.83 | 10.83 | 10.8 | 10.825 | 125,142 | -0.05% |
| 2026-06-22 | 10.835 | 10.835 | 10.82 | 10.83 | 71,590 | +0.19% |
| 2026-06-18 | 10.81 | 10.81 | 10.805 | 10.81 | 30,564 | +0.00% |
| 2026-06-17 | 10.815 | 10.815 | 10.81 | 10.81 | 484 | +0.00% |
| 2026-06-16 | 10.81 | 10.81 | 10.81 | 10.81 | 9,063 | +0.00% |
| 2026-06-15 | 10.82 | 10.82 | 10.81 | 10.81 | 1,598 | +0.00% |
| 2026-06-12 | 10.81 | 10.81 | 10.72 | 10.81 | 55,871 | +0.00% |
| 2026-06-11 | 10.81 | 10.81 | 10.81 | 10.81 | 19,043 | +0.09% |
| 2026-06-10 | 10.79 | 10.8 | 10.77 | 10.8 | 705 | -0.09% |
| 2026-06-09 | 10.9 | 10.9 | 10.455 | 10.81 | 104,156 | +0.00% |
| 2026-06-08 | 10.81 | 10.82 | 10.81 | 10.81 | 3,044 | +0.09% |
| 2026-06-05 | 10.81 | 10.83 | 10.79 | 10.8 | 26,131 | -0.09% |
| 2026-06-04 | 10.81 | 10.81 | 10.81 | 10.81 | 177 | +0.00% |
| 2026-06-03 | 10.813 | 10.813 | 10.81 | 10.81 | 102,742 | +0.00% |
| 2026-06-02 | 10.81 | 10.82 | 10.81 | 10.81 | 2,598 | +0.00% |
| 2026-06-01 | 10.82 | 10.82 | 10.81 | 10.81 | 1,991 | +0.00% |
| 2026-05-29 | 10.81 | 10.825 | 10.81 | 10.81 | 349,149 | +0.00% |
| 2026-05-28 | 10.78 | 10.81 | 10.78 | 10.81 | 8,256 | +0.28% |
| 2026-05-27 | 10.77 | 10.78 | 10.77 | 10.78 | 3,781 | +0.00% |
| 2026-05-26 | 10.82 | 10.82 | 10.775 | 10.78 | 6,890 | +0.00% |
| 2026-05-22 | 10.81 | 10.81 | 10.77 | 10.78 | 4,081 | +0.09% |
| 2026-05-21 | 10.8 | 10.8 | 10.77 | 10.77 | 9,056 | -0.09% |
| 2026-05-20 | 10.77 | 10.8 | 10.77 | 10.78 | 3,235 | +0.09% |
| 2026-05-19 | 10.78 | 10.78 | 10.77 | 10.77 | 4,224 | +0.00% |
| 2026-05-18 | 10.79 | 10.79 | 10.77 | 10.77 | 2,406 | -0.09% |
| 2026-05-15 | 10.77 | 10.78 | 10.77 | 10.78 | 1,966 | +0.09% |
| 2026-05-14 | 10.77 | 10.78 | 10.77 | 10.77 | 4,386 | -0.09% |
| 2026-05-13 | 10.77 | 10.78 | 10.77 | 10.78 | 1,914 | +0.00% |
| 2026-05-12 | 10.8 | 10.8 | 10.77 | 10.78 | 25,081 | -0.19% |
| 2026-05-11 | 10.78 | 10.805 | 10.78 | 10.8 | 18,849 | +0.19% |
| 2026-05-08 | 10.81 | 10.81 | 10.77 | 10.78 | 13,204 | -0.23% |
| 2026-05-07 | 10.8 | 10.81 | 10.79 | 10.805 | 126,740 | -0.05% |
| 2026-05-06 | 10.76 | 10.81 | 10.76 | 10.81 | 424,939 | +0.28% |
| 2026-05-05 | 10.8 | 10.8 | 10.78 | 10.78 | 303,316 | +0.00% |
| 2026-05-04 | 10.77 | 10.79 | 10.77 | 10.78 | 1,991 | +0.00% |
| 2026-05-01 | 10.76 | 10.79 | 10.76 | 10.78 | 3,452 | -0.19% |
| 2026-04-30 | 10.77 | 10.8 | 10.77 | 10.8 | 4,705 | +0.19% |
| 2026-04-29 | 10.8 | 10.8 | 10.78 | 10.78 | 340,552 | -0.09% |
| 2026-04-28 | 10.78 | 10.818 | 10.78 | 10.79 | 2,910,366 | +0.09% |
| 2026-04-27 | 10.76 | 10.78 | 10.76 | 10.78 | 455,307 | +0.19% |
| 2026-04-24 | 10.74 | 10.76 | 10.74 | 10.76 | 34,915 | +0.09% |
| 2026-04-23 | 10.74 | 10.76 | 10.74 | 10.75 | 614,280 | +0.09% |
| 2026-04-22 | 10.72 | 10.76 | 10.72 | 10.74 | 787,389 | -0.09% |
| 2026-04-21 | 10.732 | 10.8 | 10.6 | 10.75 | 1,295,450 | +0.27% |
| 2026-04-20 | 10.78 | 10.78 | 10.72 | 10.721 | 11,058 | -0.64% |
| 2026-04-17 | 10.76 | 10.79 | 10.73 | 10.79 | 5,441 | +0.56% |
| 2026-04-16 | 10.69 | 10.76 | 10.69 | 10.73 | 5,663 | -0.09% |
| 2026-04-15 | 10.74 | 10.74 | 10.74 | 10.74 | 3,035 | -0.28% |
| 2026-04-14 | 10.74 | 10.81 | 10.73 | 10.77 | 4,802 | -0.37% |
| 2026-04-13 | 10.69 | 10.81 | 10.69 | 10.81 | 26,798 | +1.03% |
| 2026-04-10 | 10.7 | 10.76 | 10.7 | 10.7 | 20,805 | +0.00% |
| 2026-04-09 | 10.7 | 10.71 | 10.7 | 10.7 | 4,625 | -0.09% |
| 2026-04-08 | 10.71 | 10.71 | 10.71 | 10.71 | 250 | +0.00% |
| 2026-04-07 | 10.7 | 10.73 | 10.7 | 10.71 | 61,083 | +0.09% |
| 2026-04-06 | 10.69 | 10.7 | 10.69 | 10.7 | 494,743 | +0.28% |
| 2026-04-02 | 10.65 | 10.689 | 10.65 | 10.67 | 15,999 | +0.09% |
| 2026-04-01 | 10.67 | 10.69 | 10.66 | 10.66 | 1,561 | -0.19% |
| 2026-03-31 | 10.67 | 10.68 | 10.67 | 10.68 | 686 | +0.28% |
| 2026-03-30 | 10.69 | 10.69 | 10.65 | 10.65 | 33,769 | -0.28% |
| 2026-03-27 | 10.69 | 10.69 | 10.67 | 10.68 | 12,592 | -0.09% |
| 2026-03-26 | 10.69 | 10.69 | 10.69 | 10.69 | 361 | +0.00% |
| 2026-03-25 | 10.69 | 10.69 | 10.69 | 10.69 | 449 | -0.09% |
| 2026-03-24 | 10.69 | 10.7 | 10.685 | 10.7 | 2,809 | +0.00% |
| 2026-03-23 | 10.68 | 10.7 | 10.66 | 10.7 | 33,936 | +0.00% |
| 2026-03-20 | 10.67 | 10.7 | 10.67 | 10.7 | 17,163 | +0.28% |
| 2026-03-19 | 10.66 | 10.67 | 10.65 | 10.67 | 10,823 | +0.09% |
| 2026-03-18 | 10.66 | 10.663 | 10.65 | 10.66 | 10,419 | +0.09% |
| 2026-03-17 | 10.64 | 10.65 | 10.64 | 10.65 | 30,118 | +0.19% |
| 2026-03-16 | 10.64 | 10.65 | 10.63 | 10.63 | 8,244 | -0.09% |
| 2026-03-13 | 10.63 | 10.64 | 10.63 | 10.64 | 3,081 | +0.09% |
| 2026-03-12 | 10.631 | 10.64 | 10.63 | 10.63 | 6,920 | +0.00% |
| 2026-03-11 | 10.65 | 10.66 | 10.63 | 10.63 | 21,644 | -0.19% |
| 2026-03-10 | 10.66 | 10.67 | 10.65 | 10.65 | 36,470 | -0.19% |
| 2026-03-09 | 10.65 | 10.67 | 10.64 | 10.67 | 38,617 | +0.19% |
| 2026-03-06 | 10.65 | 10.67 | 10.65 | 10.65 | 7,000 | -0.19% |
| 2026-03-05 | 10.66 | 10.67 | 10.65 | 10.67 | 4,442 | +0.09% |
| 2026-03-04 | 10.65 | 10.67 | 10.65 | 10.66 | 7,336 | +0.09% |
| 2026-03-03 | 10.65 | 10.67 | 10.65 | 10.65 | 27,308 | +0.00% |
| 2026-03-02 | 10.65 | 10.65 | 10.64 | 10.65 | 11,850 | +0.09% |
| 2026-02-27 | 10.64 | 10.644 | 10.63 | 10.64 | 21,949 | +0.09% |
| 2026-02-26 | 10.64 | 10.64 | 10.62 | 10.63 | 5,348 | -0.09% |
| 2026-02-25 | 10.63 | 10.64 | 10.62 | 10.64 | 2,906 | +0.19% |
| 2026-02-24 | 10.64 | 10.64 | 10.62 | 10.62 | 4,406 | +0.00% |
| 2026-02-23 | 10.64 | 10.64 | 10.62 | 10.62 | 5,126 | -0.09% |
| 2026-02-20 | 10.631 | 10.64 | 10.63 | 10.63 | 8,900 | +0.09% |
| 2026-02-19 | 10.61 | 10.65 | 10.61 | 10.62 | 36,363 | -0.19% |
| 2026-02-18 | 10.66 | 10.66 | 10.62 | 10.64 | 3,283 | +0.09% |
| 2026-02-17 | 10.65 | 10.655 | 10.62 | 10.63 | 124,716 | -0.19% |
| 2026-02-13 | 10.66 | 10.66 | 10.65 | 10.65 | 6,450 | -0.09% |
| 2026-02-12 | 10.66 | 10.66 | 10.65 | 10.66 | 20,703 | +0.09% |
| 2026-02-11 | 10.64 | 10.65 | 10.64 | 10.65 | 23,230 | +0.28% |
| 2026-02-10 | 10.7 | 10.7 | 10.62 | 10.62 | 55,435 | -0.75% |
| 2026-02-09 | 10.67 | 10.712 | 10.67 | 10.7 | 1,813,182 | +0.28% |
| 2026-02-06 | 10.67 | 10.67 | 10.55 | 10.67 | 17,681 | +0.38% |
| 2026-02-05 | 10.62 | 10.67 | 10.62 | 10.63 | 12,181 | +0.09% |
| 2026-02-04 | 10.62 | 10.64 | 10.62 | 10.62 | 37,862 | -0.19% |
| 2026-02-03 | 10.68 | 10.705 | 10.61 | 10.64 | 542,601 | -0.28% |