NASDAQ : CCXI
Churchill Capital Corp XI — Price history
Financials · Shell Companies · United States
Last price 8.15 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 453.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Churchill Capital Corp XI (CCXI) closed at 8.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.36 | 9.68 | 8 | 8.83 | 1,693,454 | +8.34% |
| 2026-10-30 | 9.39 | 9.43 | 8.05 | 8.15 | 4,226,113 | -18.01% |
| 2026-10-29 | 10 | 10.428 | 9.58 | 9.94 | 4,123,281 | -3.02% |
| 2026-10-28 | 10.235 | 10.26 | 10.215 | 10.25 | 4,882,151 | +0.10% |
| 2026-10-27 | 10.24 | 10.25 | 10.21 | 10.24 | 11,723,288 | -0.10% |
| 2026-10-26 | 10.25 | 10.27 | 10.235 | 10.25 | 7,306,415 | -0.10% |
| 2026-10-23 | 10.26 | 10.29 | 10.255 | 10.26 | 2,634,122 | -0.05% |
| 2026-10-22 | 10.3 | 10.315 | 10.25 | 10.265 | 8,688,440 | -0.82% |
| 2026-10-21 | 10.38 | 10.5 | 10.31 | 10.35 | 2,435,975 | -0.05% |
| 2026-10-20 | 10.52 | 10.605 | 10.34 | 10.355 | 4,008,345 | -1.19% |
| 2026-10-19 | 10.76 | 10.78 | 10.46 | 10.48 | 1,547,826 | -1.69% |
| 2026-10-16 | 11.19 | 11.28 | 10.5 | 10.66 | 3,558,629 | -6.08% |
| 2026-10-15 | 10.645 | 11.4 | 10.53 | 11.35 | 2,839,889 | +4.80% |
| 2026-10-14 | 10.95 | 11.21 | 10.64 | 10.83 | 3,619,394 | -2.96% |
| 2026-10-13 | 10.71 | 11.35 | 10.71 | 11.16 | 2,581,067 | +3.53% |
| 2026-10-12 | 10.82 | 10.84 | 10.65 | 10.78 | 2,113,857 | -1.37% |
| 2026-10-09 | 11.12 | 11.14 | 10.9 | 10.93 | 1,347,102 | -1.00% |
| 2026-10-08 | 11.53 | 11.6 | 10.96 | 11.04 | 2,922,771 | -1.78% |
| 2026-10-07 | 11.6 | 11.7 | 11.18 | 11.24 | 2,166,873 | -5.74% |
| 2026-10-06 | 12.28 | 12.4 | 11.09 | 11.925 | 7,114,775 | -1.20% |
| 2026-10-05 | 12.08 | 12.09 | 11.71 | 12.07 | 1,572,352 | +0.67% |
| 2026-10-02 | 11.8 | 12.15 | 11.71 | 11.99 | 2,131,483 | +3.18% |
| 2026-10-01 | 11.72 | 11.78 | 11.46 | 11.62 | 1,784,645 | +0.00% |
| 2026-09-30 | 12.33 | 12.33 | 11.51 | 11.62 | 3,213,934 | -5.76% |
| 2026-09-29 | 12.15 | 12.75 | 11.81 | 12.33 | 3,721,715 | +2.32% |
| 2026-09-28 | 12.2 | 12.31 | 12.04 | 12.05 | 990,472 | -3.06% |
| 2026-09-25 | 12.28 | 12.45 | 12.08 | 12.43 | 1,478,222 | +1.64% |
| 2026-09-24 | 12.38 | 12.49 | 12.05 | 12.23 | 2,176,348 | -3.85% |
| 2026-09-23 | 13.08 | 13.08 | 12.37 | 12.72 | 1,091,597 | -3.20% |
| 2026-09-22 | 13.5 | 13.63 | 12.91 | 13.14 | 1,766,267 | -3.24% |
| 2026-09-21 | 13.03 | 13.64 | 12.81 | 13.58 | 2,363,445 | +5.27% |
| 2026-09-18 | 12.13 | 13.03 | 12.13 | 12.9 | 2,994,582 | +6.83% |
| 2026-09-17 | 12.59 | 12.69 | 11.97 | 12.075 | 2,407,934 | -0.12% |
| 2026-09-16 | 12.25 | 12.59 | 11.76 | 12.09 | 2,459,864 | +0.33% |
| 2026-09-15 | 12.03 | 12.5 | 11.77 | 12.05 | 4,568,456 | +0.42% |
| 2026-09-14 | 12.13 | 12.28 | 11.8 | 12 | 3,531,048 | -2.60% |
| 2026-09-11 | 12.95 | 12.997 | 12.24 | 12.32 | 2,475,425 | -3.83% |
| 2026-09-10 | 13 | 13.12 | 12.8 | 12.81 | 1,359,229 | -2.95% |
| 2026-09-09 | 13.5 | 13.9 | 13.17 | 13.2 | 1,675,462 | -2.94% |
| 2026-09-08 | 13.36 | 14.16 | 13.1 | 13.6 | 1,745,049 | +1.49% |
| 2026-09-04 | 13.88 | 13.9 | 13.33 | 13.4 | 945,861 | -3.04% |
| 2026-09-03 | 13.83 | 14.15 | 13.67 | 13.82 | 2,027,004 | +4.22% |
| 2026-09-02 | 13.22 | 13.589 | 13.15 | 13.26 | 932,823 | +1.61% |
| 2026-09-01 | 13.1 | 13.36 | 13 | 13.05 | 1,321,508 | -2.43% |
| 2026-08-31 | 13.94 | 13.965 | 13.27 | 13.375 | 1,545,199 | -4.26% |
| 2026-08-28 | 14.37 | 14.49 | 13.66 | 13.97 | 1,729,219 | -3.05% |
| 2026-08-27 | 14.94 | 14.97 | 14.33 | 14.41 | 973,099 | -2.77% |
| 2026-08-26 | 14.47 | 14.84 | 14.05 | 14.82 | 811,098 | +2.56% |
| 2026-08-25 | 14.3 | 14.66 | 14 | 14.45 | 1,133,301 | +2.56% |
| 2026-08-24 | 14.11 | 14.33 | 13.81 | 14.09 | 1,789,703 | -3.29% |
| 2026-08-21 | 14.5 | 14.86 | 13.88 | 14.57 | 1,820,099 | +3.55% |
| 2026-08-20 | 14.5 | 14.66 | 13.99 | 14.07 | 2,161,522 | -3.63% |
| 2026-08-19 | 16.48 | 16.48 | 14.33 | 14.6 | 6,892,190 | -6.71% |
| 2026-08-18 | 16.51 | 16.96 | 15.51 | 15.65 | 4,149,937 | -9.01% |
| 2026-08-17 | 17.87 | 18.48 | 17.12 | 17.2 | 5,768,083 | +0.76% |
| 2026-08-14 | 16.63 | 17.07 | 15.6 | 17.07 | 3,282,580 | +5.44% |
| 2026-08-13 | 16.19 | 16.89 | 15.54 | 16.19 | 2,332,604 | +0.00% |
| 2026-08-12 | 16.75 | 16.75 | 16.02 | 16.19 | 1,790,368 | -1.10% |
| 2026-08-11 | 17 | 17.59 | 16.24 | 16.37 | 3,476,976 | +1.68% |
| 2026-08-10 | 16.61 | 16.659 | 15.91 | 16.1 | 1,363,011 | -3.10% |
| 2026-08-07 | 16.925 | 16.99 | 16.36 | 16.615 | 1,891,347 | +1.31% |
| 2026-08-06 | 15.05 | 16.98 | 15.01 | 16.4 | 3,893,395 | +2.95% |
| 2026-08-05 | 15.5 | 16.24 | 14.6 | 15.93 | 3,952,546 | +3.44% |
| 2026-08-04 | 15.56 | 16.05 | 15.05 | 15.4 | 3,785,417 | -0.45% |
| 2026-08-03 | 14.18 | 15.75 | 13.9 | 15.47 | 4,453,242 | +11.62% |
| 2026-07-31 | 14.47 | 14.5 | 13.67 | 13.86 | 1,012,138 | -1.00% |
| 2026-07-30 | 13.94 | 14.65 | 13.54 | 14 | 2,938,505 | +3.55% |
| 2026-07-29 | 14.35 | 14.43 | 13.05 | 13.52 | 2,806,325 | -6.89% |
| 2026-07-28 | 13.16 | 14.99 | 12.7 | 14.52 | 5,415,275 | +5.83% |
| 2026-07-27 | 13.8 | 14.1 | 13.05 | 13.72 | 1,652,039 | +0.29% |
| 2026-07-24 | 14.11 | 14.22 | 13.61 | 13.68 | 2,659,203 | -5.00% |
| 2026-07-23 | 14.2 | 14.65 | 13.8 | 14.4 | 2,068,836 | -1.71% |
| 2026-07-22 | 14.58 | 15.29 | 14.55 | 14.65 | 1,242,006 | -1.21% |
| 2026-07-21 | 14.72 | 15.25 | 14.39 | 14.83 | 2,168,793 | +3.06% |
| 2026-07-20 | 14.85 | 14.895 | 13.88 | 14.39 | 2,379,354 | -0.55% |
| 2026-07-17 | 14.29 | 15.45 | 14.09 | 14.47 | 3,115,812 | -0.96% |
| 2026-07-16 | 15.01 | 15.39 | 14.5 | 14.61 | 3,127,770 | -7.18% |
| 2026-07-15 | 16.34 | 16.45 | 15 | 15.74 | 2,777,021 | -1.44% |
| 2026-07-14 | 15.055 | 16.2 | 15 | 15.97 | 4,038,521 | +11.37% |
| 2026-07-13 | 15.02 | 15.4 | 14.3 | 14.34 | 3,254,710 | -7.78% |
| 2026-07-10 | 16.555 | 17.4 | 15.25 | 15.55 | 2,986,490 | -4.19% |
| 2026-07-09 | 16.29 | 16.76 | 15.7 | 16.23 | 3,371,296 | +6.36% |
| 2026-07-08 | 15.51 | 16.69 | 15.16 | 15.26 | 3,884,583 | -3.78% |
| 2026-07-07 | 17.28 | 17.35 | 15.7 | 15.86 | 6,395,508 | -7.90% |
| 2026-07-06 | 18.905 | 19.69 | 17.1 | 17.22 | 8,342,853 | -9.84% |
| 2026-07-02 | 17.35 | 19.59 | 15.37 | 19.1 | 10,872,806 | +11.96% |
| 2026-07-01 | 18.69 | 19.62 | 16.62 | 17.06 | 9,730,381 | -2.23% |
| 2026-06-30 | 16.4 | 17.5 | 15.98 | 17.45 | 8,048,253 | +6.40% |
| 2026-06-29 | 15.26 | 16.8 | 15.01 | 16.4 | 8,717,335 | +18.33% |
| 2026-06-26 | 12.72 | 13.979 | 12.5 | 13.86 | 5,613,072 | +11.41% |
| 2026-06-25 | 12.51 | 13 | 12.3 | 12.44 | 4,168,662 | +3.75% |
| 2026-06-24 | 12.64 | 13.49 | 11.83 | 11.99 | 13,827,884 | +15.07% |
| 2026-06-23 | 10.44 | 10.44 | 10.395 | 10.42 | 11,190 | +0.48% |
| 2026-06-22 | 10.3 | 10.5 | 10.3 | 10.37 | 16,456 | +0.63% |
| 2026-06-18 | 10.27 | 10.305 | 10.27 | 10.305 | 620 | -0.19% |
| 2026-06-17 | 10.29 | 11.125 | 10.28 | 10.325 | 19,673 | +0.75% |
| 2026-06-16 | 10.2 | 10.248 | 10.2 | 10.248 | 609 | +0.08% |
| 2026-06-15 | 10.2 | 10.24 | 10.2 | 10.24 | 6,270 | +0.20% |
| 2026-06-12 | 10.22 | 10.22 | 10.22 | 10.22 | 1,177 | -0.68% |
| 2026-06-08 | 10.29 | 10.29 | 10.29 | 10.29 | 2,228 | +0.00% |
| 2026-06-05 | 10.255 | 10.29 | 10.255 | 10.29 | 3,205 | +0.68% |
| 2026-06-02 | 10.255 | 10.255 | 10.22 | 10.22 | 1,089 | -0.10% |
| 2026-06-01 | 10.23 | 10.23 | 10.23 | 10.23 | 269 | +0.10% |
| 2026-05-29 | 10.28 | 10.29 | 10.22 | 10.22 | 180,988 | +0.00% |
| 2026-05-28 | 10.266 | 10.28 | 10.22 | 10.22 | 207,755 | +0.20% |
| 2026-05-27 | 10.28 | 10.28 | 10.2 | 10.2 | 6,828 | -0.49% |
| 2026-05-26 | 10.25 | 10.25 | 10.25 | 10.25 | 1,029 | +0.00% |
| 2026-05-22 | 10.27 | 10.28 | 10.25 | 10.25 | 5,248 | -0.26% |
| 2026-05-21 | 10.28 | 10.28 | 10.27 | 10.277 | 6,055 | +0.06% |
| 2026-05-20 | 10.3 | 10.3 | 10.2 | 10.27 | 6,793 | +0.20% |
| 2026-05-19 | 10.25 | 10.25 | 10.25 | 10.25 | 1,505 | -0.29% |
| 2026-05-15 | 10.28 | 10.28 | 10.28 | 10.28 | 1,156 | +0.39% |
| 2026-05-14 | 10.14 | 10.24 | 10.14 | 10.24 | 6,428 | +0.00% |
| 2026-05-13 | 10.24 | 10.24 | 10.24 | 10.24 | 119 | +0.00% |
| 2026-05-11 | 10.22 | 10.245 | 10.21 | 10.24 | 25,370 | +0.39% |
| 2026-05-08 | 10.2 | 10.2 | 10.2 | 10.2 | 219 | -0.10% |
| 2026-05-07 | 10.21 | 10.21 | 10.21 | 10.21 | 250 | -0.10% |