Churchill Capital Corp IX (CCIX)
NASDAQ: CCIX · Real-Time Price · USD
10.59
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
10.59
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST
Churchill Capital Corp IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.60 | 10.64 | 10.59 | 10.59 | 10.59 | - | 1,991 |
| Dec 4, 2025 | 10.60 | 10.61 | 10.59 | 10.59 | 10.59 | -0.09% | 58,038 |
| Dec 3, 2025 | 10.61 | 10.63 | 10.59 | 10.60 | 10.60 | -0.19% | 64,302 |
| Dec 2, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% | 190,977 |
| Dec 1, 2025 | 10.64 | 10.64 | 10.61 | 10.63 | 10.63 | -0.09% | 91,438 |
| Nov 28, 2025 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 0.09% | 3,089 |
| Nov 26, 2025 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | - | 25,326 |
| Nov 25, 2025 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | - | 9,064 |
| Nov 24, 2025 | 10.64 | 10.65 | 10.62 | 10.63 | 10.63 | - | 66,966 |
| Nov 21, 2025 | 10.63 | 10.64 | 10.60 | 10.63 | 10.63 | - | 183,950 |
| Nov 20, 2025 | 10.62 | 10.64 | 10.62 | 10.63 | 10.63 | - | 89,120 |
| Nov 19, 2025 | 10.61 | 10.64 | 10.61 | 10.63 | 10.63 | -0.19% | 5,214 |
| Nov 18, 2025 | 10.64 | 10.65 | 10.63 | 10.65 | 10.65 | 0.09% | 509,865 |
| Nov 17, 2025 | 10.62 | 10.65 | 10.61 | 10.64 | 10.64 | 0.19% | 52,684 |
| Nov 14, 2025 | 10.63 | 10.65 | 10.55 | 10.62 | 10.62 | -0.65% | 324,347 |
| Nov 13, 2025 | 10.66 | 10.69 | 10.63 | 10.69 | 10.69 | 0.38% | 111,295 |
| Nov 12, 2025 | 10.66 | 10.69 | 10.65 | 10.65 | 10.65 | -0.09% | 49,684 |
| Nov 11, 2025 | 10.65 | 10.72 | 10.65 | 10.66 | 10.66 | - | 12,470 |
| Nov 10, 2025 | 10.65 | 10.72 | 10.65 | 10.66 | 10.66 | - | 26,940 |
| Nov 7, 2025 | 10.64 | 10.67 | 10.64 | 10.66 | 10.66 | -0.28% | 53,817 |
| Nov 6, 2025 | 10.66 | 10.84 | 10.65 | 10.69 | 10.69 | -0.19% | 320,737 |
| Nov 5, 2025 | 10.64 | 10.73 | 10.64 | 10.71 | 10.71 | 0.66% | 18,548 |
| Nov 4, 2025 | 10.65 | 10.76 | 10.64 | 10.64 | 10.64 | -0.28% | 52,751 |
| Nov 3, 2025 | 10.70 | 10.71 | 10.67 | 10.67 | 10.67 | -0.37% | 3,340 |
| Oct 31, 2025 | 10.78 | 10.79 | 10.71 | 10.71 | 10.71 | -0.37% | 22,110 |
| Oct 30, 2025 | 10.78 | 10.80 | 10.74 | 10.75 | 10.75 | - | 8,926 |
| Oct 29, 2025 | 10.74 | 10.84 | 10.74 | 10.75 | 10.75 | 0.09% | 5,523 |
| Oct 28, 2025 | 10.76 | 10.80 | 10.73 | 10.74 | 10.74 | -0.56% | 16,888 |
| Oct 27, 2025 | 10.78 | 11.32 | 10.75 | 10.80 | 10.80 | 0.65% | 156,854 |
| Oct 24, 2025 | 10.67 | 10.79 | 10.67 | 10.73 | 10.73 | 1.04% | 27,979 |
| Oct 23, 2025 | 10.80 | 10.80 | 10.62 | 10.62 | 10.62 | -1.67% | 53,697 |
| Oct 22, 2025 | 10.82 | 10.82 | 10.77 | 10.80 | 10.80 | - | 279,754 |
| Oct 21, 2025 | 10.80 | 10.81 | 10.74 | 10.80 | 10.80 | 0.28% | 189,133 |
| Oct 20, 2025 | 10.85 | 10.85 | 10.73 | 10.77 | 10.77 | -0.28% | 254,842 |
| Oct 17, 2025 | 10.84 | 10.84 | 10.80 | 10.80 | 10.80 | -0.37% | 188,294 |
| Oct 16, 2025 | 10.75 | 10.84 | 10.74 | 10.84 | 10.84 | 0.74% | 322,483 |
| Oct 15, 2025 | 10.80 | 10.84 | 10.71 | 10.76 | 10.76 | -0.37% | 82,785 |
| Oct 14, 2025 | 10.80 | 10.88 | 10.77 | 10.80 | 10.80 | 0.28% | 143,595 |
| Oct 13, 2025 | 10.71 | 10.84 | 10.71 | 10.77 | 10.77 | 0.56% | 152,209 |
| Oct 10, 2025 | 10.97 | 10.97 | 10.70 | 10.71 | 10.71 | -0.56% | 382,738 |
| Oct 9, 2025 | 10.60 | 10.85 | 10.54 | 10.77 | 10.77 | 1.51% | 458,791 |
| Oct 8, 2025 | 10.49 | 10.61 | 10.49 | 10.61 | 10.61 | 0.76% | 263,627 |
| Oct 7, 2025 | 10.52 | 10.53 | 10.49 | 10.53 | 10.53 | 0.10% | 51,254 |
| Oct 6, 2025 | 10.48 | 10.52 | 10.48 | 10.52 | 10.52 | 0.29% | 191,180 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.46 | 10.49 | 10.49 | - | 97,659 |
| Oct 2, 2025 | 10.48 | 10.50 | 10.46 | 10.49 | 10.49 | -0.10% | 95,355 |
| Oct 1, 2025 | 10.48 | 10.51 | 10.48 | 10.50 | 10.50 | 0.19% | 58,323 |
| Sep 30, 2025 | 10.49 | 10.49 | 10.46 | 10.48 | 10.48 | -0.29% | 84,277 |
| Sep 29, 2025 | 10.51 | 10.54 | 10.48 | 10.51 | 10.51 | -0.24% | 241,326 |
| Sep 26, 2025 | 10.51 | 10.55 | 10.50 | 10.54 | 10.54 | -0.24% | 160,457 |
| Sep 25, 2025 | 10.50 | 10.60 | 10.46 | 10.56 | 10.56 | 0.09% | 1,285,550 |
| Sep 24, 2025 | 10.55 | 10.57 | 10.46 | 10.55 | 10.55 | 0.29% | 201,543 |
| Sep 23, 2025 | 10.49 | 10.54 | 10.49 | 10.52 | 10.52 | 0.29% | 76,752 |
| Sep 22, 2025 | 10.53 | 10.53 | 10.48 | 10.49 | 10.49 | -0.38% | 32,159 |
| Sep 19, 2025 | 10.53 | 10.53 | 10.49 | 10.53 | 10.53 | 0.14% | 47,973 |
| Sep 18, 2025 | 10.52 | 10.53 | 10.48 | 10.52 | 10.52 | 0.14% | 146,882 |
| Sep 17, 2025 | 10.48 | 10.52 | 10.48 | 10.50 | 10.50 | -0.19% | 16,149 |
| Sep 16, 2025 | 10.51 | 10.52 | 10.48 | 10.52 | 10.52 | 0.19% | 21,273 |
| Sep 15, 2025 | 10.50 | 10.51 | 10.48 | 10.50 | 10.50 | - | 32,112 |
| Sep 12, 2025 | 10.50 | 10.51 | 10.47 | 10.50 | 10.50 | - | 39,773 |
| Sep 11, 2025 | 10.51 | 10.58 | 10.45 | 10.50 | 10.50 | -0.19% | 96,994 |
| Sep 10, 2025 | 10.55 | 10.55 | 10.50 | 10.52 | 10.52 | -0.14% | 13,373 |
| Sep 9, 2025 | 10.54 | 10.55 | 10.49 | 10.54 | 10.54 | 0.24% | 31,516 |
| Sep 8, 2025 | 10.54 | 10.54 | 10.50 | 10.51 | 10.51 | - | 38,807 |
| Sep 5, 2025 | 10.50 | 10.54 | 10.47 | 10.51 | 10.51 | -0.10% | 24,349 |
| Sep 4, 2025 | 10.55 | 10.55 | 10.50 | 10.52 | 10.52 | -0.28% | 22,270 |
| Sep 3, 2025 | 10.55 | 10.55 | 10.51 | 10.55 | 10.55 | 0.09% | 20,277 |
| Sep 2, 2025 | 10.54 | 10.56 | 10.50 | 10.54 | 10.54 | - | 75,488 |
| Aug 29, 2025 | 10.56 | 10.56 | 10.51 | 10.54 | 10.54 | -0.24% | 39,391 |
| Aug 28, 2025 | 10.58 | 10.58 | 10.55 | 10.57 | 10.57 | -0.14% | 4,188 |
| Aug 27, 2025 | 10.55 | 10.58 | 10.51 | 10.58 | 10.58 | 0.19% | 5,762 |
| Aug 26, 2025 | 10.55 | 10.56 | 10.54 | 10.56 | 10.56 | 0.19% | 1,199 |
| Aug 25, 2025 | 10.56 | 10.56 | 10.54 | 10.54 | 10.54 | -0.09% | 14,886 |
| Aug 22, 2025 | 10.54 | 10.57 | 10.54 | 10.55 | 10.55 | - | 159,480 |
| Aug 21, 2025 | 10.56 | 10.56 | 10.51 | 10.55 | 10.55 | 0.09% | 36,402 |
| Aug 20, 2025 | 10.60 | 10.60 | 10.54 | 10.54 | 10.54 | 0.06% | 238,637 |
| Aug 19, 2025 | 10.52 | 10.57 | 10.52 | 10.54 | 10.54 | -0.09% | 37,790 |
| Aug 18, 2025 | 10.52 | 10.57 | 10.52 | 10.54 | 10.54 | 0.04% | 1,282 |
| Aug 15, 2025 | 10.55 | 10.55 | 10.52 | 10.54 | 10.54 | -0.09% | 10,052 |
| Aug 14, 2025 | 10.59 | 10.59 | 10.52 | 10.55 | 10.55 | -0.24% | 10,455 |
| Aug 13, 2025 | 10.55 | 10.60 | 10.55 | 10.58 | 10.58 | 0.38% | 1,884 |
| Aug 12, 2025 | 10.53 | 10.54 | 10.52 | 10.54 | 10.54 | 0.14% | 1,767 |
| Aug 11, 2025 | 10.54 | 10.55 | 10.52 | 10.52 | 10.52 | -0.19% | 22,831 |
| Aug 8, 2025 | 10.52 | 10.55 | 10.51 | 10.54 | 10.54 | -0.09% | 30,163 |
| Aug 7, 2025 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | - | 29,004 |
| Aug 6, 2025 | 10.56 | 10.56 | 10.54 | 10.55 | 10.55 | -0.28% | 29,356 |
| Aug 5, 2025 | 10.52 | 10.58 | 10.52 | 10.58 | 10.58 | 0.19% | 819 |
| Aug 4, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 169,023 |
| Aug 1, 2025 | 10.51 | 10.57 | 10.51 | 10.56 | 10.56 | 0.19% | 10,900 |
| Jul 31, 2025 | 10.51 | 10.54 | 10.51 | 10.54 | 10.54 | 0.19% | 56,360 |
| Jul 30, 2025 | 10.51 | 10.55 | 10.51 | 10.52 | 10.52 | -0.09% | 7,985 |
| Jul 29, 2025 | 10.51 | 10.58 | 10.51 | 10.53 | 10.53 | - | 48,023 |
| Jul 28, 2025 | 10.56 | 10.56 | 10.53 | 10.53 | 10.53 | - | 1,130 |
| Jul 25, 2025 | 10.53 | 10.54 | 10.51 | 10.53 | 10.53 | -0.14% | 30,994 |
| Jul 24, 2025 | 10.53 | 10.56 | 10.53 | 10.55 | 10.55 | 0.14% | 2,715 |
| Jul 23, 2025 | 10.53 | 10.54 | 10.52 | 10.53 | 10.53 | - | 2,271 |
| Jul 22, 2025 | 10.52 | 10.54 | 10.52 | 10.53 | 10.53 | 0.10% | 5,851 |
| Jul 21, 2025 | 10.52 | 10.53 | 10.51 | 10.52 | 10.52 | -0.09% | 37,241 |
| Jul 18, 2025 | 10.51 | 10.54 | 10.51 | 10.53 | 10.53 | - | 17,666 |
| Jul 17, 2025 | 10.59 | 10.60 | 10.53 | 10.53 | 10.53 | -0.28% | 24,825 |