Churchill Capital Corp IX (CCIX)
NASDAQ: CCIX · Real-Time Price · USD
10.67
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
10.65
-0.02 (-0.19%)
After-hours: Mar 6, 2026, 4:10 PM EST
Churchill Capital Corp IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.65 | 10.67 | 10.65 | 10.65 | 10.65 | -0.19% | 7,000 |
| Mar 5, 2026 | 10.66 | 10.67 | 10.65 | 10.67 | 10.67 | 0.09% | 4,442 |
| Mar 4, 2026 | 10.65 | 10.67 | 10.65 | 10.66 | 10.66 | 0.09% | 7,336 |
| Mar 3, 2026 | 10.65 | 10.67 | 10.65 | 10.65 | 10.65 | - | 27,303 |
| Mar 2, 2026 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 0.09% | 11,850 |
| Feb 27, 2026 | 10.64 | 10.64 | 10.63 | 10.64 | 10.64 | 0.09% | 21,948 |
| Feb 26, 2026 | 10.64 | 10.64 | 10.62 | 10.63 | 10.63 | -0.09% | 5,348 |
| Feb 25, 2026 | 10.63 | 10.64 | 10.62 | 10.64 | 10.64 | 0.19% | 2,906 |
| Feb 24, 2026 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | - | 4,406 |
| Feb 23, 2026 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | -0.09% | 5,126 |
| Feb 20, 2026 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | 0.09% | 8,900 |
| Feb 19, 2026 | 10.61 | 10.65 | 10.61 | 10.62 | 10.62 | -0.19% | 36,363 |
| Feb 18, 2026 | 10.66 | 10.66 | 10.62 | 10.64 | 10.64 | 0.09% | 3,283 |
| Feb 17, 2026 | 10.65 | 10.66 | 10.62 | 10.63 | 10.63 | -0.19% | 124,716 |
| Feb 13, 2026 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | -0.09% | 6,450 |
| Feb 12, 2026 | 10.66 | 10.66 | 10.65 | 10.66 | 10.66 | 0.09% | 20,703 |
| Feb 11, 2026 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.28% | 23,230 |
| Feb 10, 2026 | 10.70 | 10.70 | 10.62 | 10.62 | 10.62 | -0.75% | 55,435 |
| Feb 9, 2026 | 10.67 | 10.71 | 10.67 | 10.70 | 10.70 | 0.28% | 1,813,182 |
| Feb 6, 2026 | 10.67 | 10.67 | 10.55 | 10.67 | 10.67 | 0.38% | 17,681 |
| Feb 5, 2026 | 10.62 | 10.67 | 10.62 | 10.63 | 10.63 | 0.09% | 12,181 |
| Feb 4, 2026 | 10.62 | 10.64 | 10.62 | 10.62 | 10.62 | -0.19% | 37,862 |
| Feb 3, 2026 | 10.68 | 10.71 | 10.61 | 10.64 | 10.64 | -0.28% | 542,601 |
| Feb 2, 2026 | 10.65 | 10.68 | 10.65 | 10.67 | 10.67 | 0.09% | 16,181 |
| Jan 30, 2026 | 10.67 | 10.69 | 10.66 | 10.66 | 10.66 | -0.19% | 14,514 |
| Jan 29, 2026 | 10.68 | 10.85 | 10.66 | 10.68 | 10.68 | - | 35,230 |
| Jan 28, 2026 | 10.65 | 10.69 | 10.65 | 10.68 | 10.68 | - | 5,572 |
| Jan 27, 2026 | 10.65 | 10.69 | 10.65 | 10.68 | 10.68 | 0.09% | 1,509,052 |
| Jan 26, 2026 | 10.67 | 10.68 | 10.65 | 10.67 | 10.67 | -0.09% | 1,902,621 |
| Jan 23, 2026 | 10.69 | 10.69 | 10.67 | 10.68 | 10.68 | 0.09% | 2,012,313 |
| Jan 22, 2026 | 10.65 | 10.68 | 10.65 | 10.67 | 10.67 | - | 356,366 |
| Jan 21, 2026 | 10.68 | 10.68 | 10.66 | 10.67 | 10.67 | - | 4,639,543 |
| Jan 20, 2026 | 10.65 | 10.69 | 10.65 | 10.67 | 10.67 | -0.09% | 51,702 |
| Jan 16, 2026 | 10.65 | 10.69 | 10.65 | 10.68 | 10.68 | 0.09% | 40,743 |
| Jan 15, 2026 | 10.64 | 10.67 | 10.64 | 10.67 | 10.67 | - | 43,178 |
| Jan 14, 2026 | 10.67 | 10.68 | 10.67 | 10.67 | 10.67 | -0.09% | 57,597 |
| Jan 13, 2026 | 10.69 | 10.69 | 10.67 | 10.68 | 10.68 | 0.09% | 460,528 |
| Jan 12, 2026 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | 0.19% | 128,087 |
| Jan 9, 2026 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | - | 15,892 |
| Jan 8, 2026 | 10.65 | 10.66 | 10.63 | 10.65 | 10.65 | 0.14% | 9,231 |
| Jan 7, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | -0.05% | 194,825 |
| Jan 6, 2026 | 10.62 | 10.65 | 10.62 | 10.64 | 10.64 | 0.09% | 17,221 |
| Jan 5, 2026 | 10.63 | 10.64 | 10.62 | 10.63 | 10.63 | 0.19% | 4,688 |
| Jan 2, 2026 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | -0.19% | 2,716 |
| Dec 31, 2025 | 10.64 | 10.65 | 10.62 | 10.63 | 10.63 | - | 4,231 |
| Dec 30, 2025 | 10.63 | 10.64 | 10.60 | 10.63 | 10.63 | 0.19% | 782,469 |
| Dec 29, 2025 | 10.64 | 10.64 | 10.60 | 10.61 | 10.61 | 0.09% | 2,642 |
| Dec 26, 2025 | 10.64 | 10.65 | 10.60 | 10.60 | 10.60 | - | 8,392 |
| Dec 24, 2025 | 10.60 | 10.64 | 10.60 | 10.60 | 10.60 | 0.19% | 4,259 |
| Dec 23, 2025 | 10.61 | 10.62 | 10.58 | 10.58 | 10.58 | -0.09% | 6,574 |
| Dec 22, 2025 | 10.60 | 10.62 | 10.59 | 10.59 | 10.59 | -0.09% | 21,299 |
| Dec 19, 2025 | 10.59 | 10.61 | 10.59 | 10.60 | 10.60 | 0.09% | 13,808 |
| Dec 18, 2025 | 10.60 | 10.60 | 10.58 | 10.59 | 10.59 | 0.09% | 4,155 |
| Dec 17, 2025 | 10.57 | 10.59 | 10.57 | 10.58 | 10.58 | 0.07% | 298,581 |
| Dec 16, 2025 | 10.57 | 10.59 | 10.57 | 10.57 | 10.57 | 0.03% | 1,188 |
| Dec 15, 2025 | 10.58 | 10.60 | 10.57 | 10.57 | 10.57 | - | 67,324 |
| Dec 12, 2025 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 0.09% | 196,931 |
| Dec 11, 2025 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | -0.09% | 201,673 |
| Dec 10, 2025 | 10.59 | 10.59 | 10.56 | 10.57 | 10.57 | -0.19% | 287,333 |
| Dec 9, 2025 | 10.62 | 10.64 | 10.58 | 10.59 | 10.59 | -0.09% | 56,992 |
| Dec 8, 2025 | 10.61 | 10.61 | 10.59 | 10.60 | 10.60 | 0.09% | 75,962 |
| 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% | 58,039 |
| 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% | 3,091 |
| 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 |