Churchill Capital Corp X (CCCX)
NASDAQ: CCCX · Real-Time Price · USD
14.51
-0.77 (-5.04%)
At close: Dec 5, 2025, 4:00 PM EST
14.71
+0.20 (1.38%)
After-hours: Dec 5, 2025, 7:58 PM EST
Churchill Capital Corp X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.40 | 15.45 | 14.50 | 14.51 | 14.51 | -5.04% | 1,272,542 |
| Dec 4, 2025 | 14.65 | 16.07 | 14.51 | 15.28 | 15.28 | 4.30% | 3,401,269 |
| Dec 3, 2025 | 14.58 | 15.32 | 14.06 | 14.65 | 14.65 | 1.31% | 1,633,137 |
| Dec 2, 2025 | 13.75 | 14.59 | 13.68 | 14.46 | 14.46 | 3.80% | 2,006,369 |
| Dec 1, 2025 | 14.89 | 14.89 | 13.88 | 13.93 | 13.93 | -5.56% | 1,412,120 |
| Nov 28, 2025 | 14.15 | 15.23 | 14.00 | 14.75 | 14.75 | 6.65% | 1,243,058 |
| Nov 26, 2025 | 13.78 | 14.11 | 13.63 | 13.83 | 13.83 | 0.40% | 1,126,269 |
| Nov 25, 2025 | 13.85 | 14.07 | 13.43 | 13.78 | 13.78 | -1.61% | 1,277,675 |
| Nov 24, 2025 | 13.68 | 14.29 | 13.57 | 14.00 | 14.00 | 4.71% | 1,944,778 |
| Nov 21, 2025 | 13.65 | 14.39 | 13.14 | 13.37 | 13.37 | 1.06% | 2,395,558 |
| Nov 20, 2025 | 15.28 | 15.45 | 13.00 | 13.23 | 13.23 | -8.82% | 3,563,304 |
| Nov 19, 2025 | 14.59 | 15.24 | 14.25 | 14.51 | 14.51 | -0.41% | 1,929,405 |
| Nov 18, 2025 | 14.45 | 15.15 | 13.68 | 14.57 | 14.57 | -1.49% | 3,888,099 |
| Nov 17, 2025 | 15.63 | 16.35 | 14.45 | 14.79 | 14.79 | -7.39% | 3,313,552 |
| Nov 14, 2025 | 15.48 | 16.85 | 15.31 | 15.97 | 15.97 | -0.56% | 3,226,492 |
| Nov 13, 2025 | 17.00 | 17.15 | 15.75 | 16.06 | 16.06 | -6.19% | 4,273,032 |
| Nov 12, 2025 | 17.67 | 19.25 | 16.86 | 17.12 | 17.12 | -3.11% | 3,796,130 |
| Nov 11, 2025 | 16.75 | 18.58 | 16.60 | 17.67 | 17.67 | 1.96% | 2,344,266 |
| Nov 10, 2025 | 18.94 | 19.05 | 17.11 | 17.33 | 17.33 | -7.23% | 2,706,993 |
| Nov 7, 2025 | 16.63 | 18.75 | 16.20 | 18.68 | 18.68 | 5.42% | 3,055,998 |
| Nov 6, 2025 | 18.80 | 18.94 | 17.23 | 17.72 | 17.72 | -4.06% | 2,504,849 |
| Nov 5, 2025 | 16.90 | 18.99 | 16.10 | 18.47 | 18.47 | 19.08% | 5,169,689 |
| Nov 4, 2025 | 16.30 | 17.35 | 14.89 | 15.51 | 15.51 | -10.71% | 4,222,158 |
| Nov 3, 2025 | 19.32 | 19.49 | 17.00 | 17.37 | 17.37 | -9.81% | 3,296,266 |
| Oct 31, 2025 | 18.64 | 19.59 | 18.26 | 19.26 | 19.26 | 7.84% | 3,420,102 |
| Oct 30, 2025 | 18.50 | 19.59 | 17.76 | 17.86 | 17.86 | -8.32% | 4,508,911 |
| Oct 29, 2025 | 20.35 | 20.90 | 18.60 | 19.48 | 19.48 | -4.18% | 5,092,826 |
| Oct 28, 2025 | 21.44 | 24.22 | 18.71 | 20.33 | 20.33 | -4.73% | 15,361,146 |
| Oct 27, 2025 | 21.68 | 23.17 | 20.80 | 21.34 | 21.34 | 4.15% | 6,060,784 |
| Oct 24, 2025 | 20.54 | 22.23 | 19.70 | 20.49 | 20.49 | 4.65% | 5,491,701 |
| Oct 23, 2025 | 18.18 | 19.77 | 17.45 | 19.58 | 19.58 | 15.31% | 8,623,845 |
| Oct 22, 2025 | 17.87 | 17.95 | 13.84 | 16.98 | 16.98 | -8.76% | 14,102,122 |
| Oct 21, 2025 | 21.19 | 21.77 | 18.50 | 18.61 | 18.61 | -13.44% | 6,095,358 |
| Oct 20, 2025 | 21.63 | 22.28 | 19.56 | 21.50 | 21.50 | 1.90% | 5,831,421 |
| Oct 17, 2025 | 19.70 | 21.68 | 18.08 | 21.10 | 21.10 | 6.89% | 7,610,950 |
| Oct 16, 2025 | 23.89 | 24.16 | 18.90 | 19.74 | 19.74 | -13.80% | 9,161,518 |
| Oct 15, 2025 | 26.00 | 26.49 | 20.66 | 22.90 | 22.90 | -5.88% | 9,839,772 |
| Oct 14, 2025 | 26.55 | 27.50 | 23.82 | 24.33 | 24.33 | -6.24% | 7,817,384 |
| Oct 13, 2025 | 24.33 | 27.19 | 23.11 | 25.95 | 25.95 | 15.80% | 7,946,819 |
| Oct 10, 2025 | 24.20 | 25.50 | 19.29 | 22.41 | 22.41 | 3.80% | 17,069,894 |
| Oct 9, 2025 | 20.36 | 22.04 | 19.82 | 21.59 | 21.59 | 11.92% | 7,961,253 |
| Oct 8, 2025 | 19.27 | 21.60 | 18.48 | 19.29 | 19.29 | 5.81% | 11,438,608 |
| Oct 7, 2025 | 17.50 | 19.14 | 16.27 | 18.23 | 18.23 | 14.01% | 12,917,215 |
| Oct 6, 2025 | 15.75 | 17.19 | 14.81 | 15.99 | 15.99 | 10.66% | 11,372,463 |
| Oct 3, 2025 | 13.82 | 14.90 | 13.50 | 14.45 | 14.45 | 8.65% | 7,131,062 |
| Oct 2, 2025 | 12.98 | 13.31 | 12.83 | 13.30 | 13.30 | 3.18% | 1,577,912 |
| Oct 1, 2025 | 12.80 | 13.10 | 12.76 | 12.89 | 12.89 | 0.23% | 1,213,151 |
| Sep 30, 2025 | 13.16 | 13.38 | 12.46 | 12.86 | 12.86 | -1.76% | 2,247,438 |
| Sep 29, 2025 | 13.70 | 13.70 | 12.90 | 13.09 | 13.09 | -3.04% | 1,594,782 |
| Sep 26, 2025 | 13.49 | 13.68 | 12.72 | 13.50 | 13.50 | 1.20% | 2,834,710 |
| Sep 25, 2025 | 12.86 | 13.80 | 12.56 | 13.34 | 13.34 | -1.19% | 3,384,235 |
| Sep 24, 2025 | 12.80 | 13.68 | 12.63 | 13.50 | 13.50 | 6.55% | 4,339,780 |
| Sep 23, 2025 | 12.49 | 12.98 | 12.32 | 12.67 | 12.67 | 2.92% | 3,173,547 |
| Sep 22, 2025 | 12.50 | 12.82 | 12.10 | 12.31 | 12.31 | 1.15% | 2,983,861 |
| Sep 19, 2025 | 11.65 | 12.26 | 11.58 | 12.17 | 12.17 | 8.18% | 5,752,108 |
| Sep 18, 2025 | 11.14 | 11.38 | 11.13 | 11.25 | 11.25 | 2.09% | 2,499,791 |
| Sep 17, 2025 | 10.74 | 11.10 | 10.71 | 11.02 | 11.02 | 3.09% | 2,153,250 |
| Sep 16, 2025 | 10.51 | 10.76 | 10.47 | 10.69 | 10.69 | 2.00% | 969,430 |
| Sep 15, 2025 | 10.43 | 10.52 | 10.43 | 10.48 | 10.48 | 1.06% | 2,242,888 |
| Sep 12, 2025 | 10.32 | 10.46 | 10.29 | 10.37 | 10.37 | 0.88% | 2,403,885 |
| Sep 11, 2025 | 10.30 | 10.30 | 10.26 | 10.28 | 10.28 | 0.19% | 686,388 |
| Sep 10, 2025 | 10.30 | 10.30 | 10.24 | 10.26 | 10.26 | - | 971,479 |
| Sep 9, 2025 | 10.24 | 10.30 | 10.22 | 10.26 | 10.26 | 0.59% | 2,476,642 |
| Sep 8, 2025 | 10.32 | 10.32 | 10.15 | 10.20 | 10.20 | 0.79% | 4,082,325 |
| Sep 5, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 3,282 |
| Sep 4, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | -0.05% | 2,490 |
| Sep 3, 2025 | 10.12 | 10.12 | 10.11 | 10.12 | 10.12 | - | 177,899 |
| Sep 2, 2025 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | -0.05% | 47,396 |
| Aug 29, 2025 | 10.12 | 10.12 | 10.11 | 10.12 | 10.12 | 0.20% | 70,326 |
| Aug 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 13,549 |
| Aug 27, 2025 | 10.11 | 10.12 | 10.10 | 10.10 | 10.10 | -0.15% | 38,831 |
| Aug 26, 2025 | 10.10 | 10.13 | 10.10 | 10.12 | 10.12 | 0.05% | 7,047 |
| Aug 25, 2025 | 10.11 | 10.11 | 10.10 | 10.11 | 10.11 | -0.10% | 9,477 |
| Aug 22, 2025 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | -0.05% | 1,729 |
| Aug 21, 2025 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | -0.05% | 18,615 |
| Aug 20, 2025 | 10.10 | 10.15 | 10.10 | 10.13 | 10.13 | 0.25% | 364,133 |
| Aug 19, 2025 | 10.11 | 10.13 | 10.10 | 10.11 | 10.11 | -0.15% | 45,194 |
| Aug 18, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.20% | 2,651 |
| Aug 15, 2025 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 0.15% | 101,048 |
| Aug 14, 2025 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | 0.05% | 161,274 |
| Aug 13, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.10% | 25,735 |
| Aug 12, 2025 | 10.12 | 10.14 | 10.12 | 10.13 | 10.13 | -0.05% | 18,460 |
| Aug 11, 2025 | 10.14 | 10.14 | 10.11 | 10.14 | 10.14 | -0.06% | 146,184 |
| Aug 8, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 0.01% | 2,303 |
| Aug 7, 2025 | 10.13 | 10.16 | 10.13 | 10.14 | 10.14 | - | 30,751 |
| Aug 6, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 1,110 |
| Aug 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 50,399 |
| Aug 4, 2025 | 10.15 | 10.15 | 10.11 | 10.15 | 10.15 | 0.10% | 116,605 |
| Aug 1, 2025 | 10.12 | 10.16 | 10.11 | 10.14 | 10.14 | -0.05% | 55,772 |
| Jul 31, 2025 | 10.15 | 10.16 | 10.14 | 10.15 | 10.15 | -0.15% | 45,216 |
| Jul 30, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | - | 93,213 |
| Jul 29, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | - | 30,024 |
| Jul 28, 2025 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | - | 105,403 |
| Jul 25, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 0.05% | 1,261 |
| Jul 24, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | -0.05% | 647,367 |
| Jul 23, 2025 | 10.16 | 10.16 | 10.14 | 10.16 | 10.16 | 0.10% | 118,753 |
| Jul 22, 2025 | 10.16 | 10.16 | 10.14 | 10.15 | 10.15 | -0.10% | 61,945 |
| Jul 21, 2025 | 10.16 | 10.16 | 10.11 | 10.16 | 10.16 | 0.40% | 179,406 |
| Jul 18, 2025 | 10.14 | 10.16 | 10.12 | 10.12 | 10.12 | -0.15% | 174,001 |
| Jul 17, 2025 | 10.12 | 10.15 | 10.12 | 10.14 | 10.14 | 0.15% | 62,745 |