Churchill Capital Corp IX (CCIX)
NASDAQ: CCIX · Real-Time Price · USD
10.79
+0.01 (0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Churchill Capital Corp IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.78 | 10.82 | 10.78 | 10.79 | 10.79 | 0.09% | 2,910,366 |
| Apr 27, 2026 | 10.76 | 10.78 | 10.76 | 10.78 | 10.78 | 0.19% | 455,257 |
| Apr 24, 2026 | 10.74 | 10.76 | 10.74 | 10.76 | 10.76 | 0.09% | 34,913 |
| Apr 23, 2026 | 10.74 | 10.76 | 10.74 | 10.75 | 10.75 | 0.09% | 614,230 |
| Apr 22, 2026 | 10.72 | 10.76 | 10.72 | 10.74 | 10.74 | -0.09% | 785,699 |
| Apr 21, 2026 | 10.73 | 10.80 | 10.60 | 10.75 | 10.75 | 0.27% | 1,295,450 |
| Apr 20, 2026 | 10.78 | 10.78 | 10.72 | 10.72 | 10.72 | -0.64% | 11,048 |
| Apr 17, 2026 | 10.76 | 10.79 | 10.73 | 10.79 | 10.79 | 0.56% | 4,038 |
| Apr 16, 2026 | 10.69 | 10.76 | 10.69 | 10.73 | 10.73 | -0.09% | 5,663 |
| Apr 15, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.28% | 3,035 |
| Apr 14, 2026 | 10.74 | 10.81 | 10.73 | 10.77 | 10.77 | -0.37% | 4,802 |
| Apr 13, 2026 | 10.69 | 10.81 | 10.69 | 10.81 | 10.81 | 1.03% | 26,798 |
| Apr 10, 2026 | 10.70 | 10.76 | 10.70 | 10.70 | 10.70 | - | 20,805 |
| Apr 9, 2026 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | -0.09% | 4,625 |
| Apr 8, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 251 |
| Apr 7, 2026 | 10.70 | 10.73 | 10.70 | 10.71 | 10.71 | 0.09% | 61,083 |
| Apr 6, 2026 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 0.28% | 494,743 |
| Apr 2, 2026 | 10.65 | 10.69 | 10.65 | 10.67 | 10.67 | 0.09% | 15,999 |
| Apr 1, 2026 | 10.67 | 10.69 | 10.66 | 10.66 | 10.66 | -0.19% | 1,561 |
| Mar 31, 2026 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.28% | 680 |
| Mar 30, 2026 | 10.69 | 10.69 | 10.65 | 10.65 | 10.65 | -0.28% | 33,719 |
| Mar 27, 2026 | 10.69 | 10.69 | 10.67 | 10.68 | 10.68 | -0.09% | 12,592 |
| Mar 26, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 361 |
| Mar 25, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% | 449 |
| Mar 24, 2026 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | - | 2,809 |
| Mar 23, 2026 | 10.68 | 10.70 | 10.66 | 10.70 | 10.70 | - | 33,836 |
| Mar 20, 2026 | 10.67 | 10.70 | 10.67 | 10.70 | 10.70 | 0.28% | 17,163 |
| Mar 19, 2026 | 10.66 | 10.67 | 10.65 | 10.67 | 10.67 | 0.09% | 10,823 |
| Mar 18, 2026 | 10.66 | 10.66 | 10.65 | 10.66 | 10.66 | 0.09% | 10,408 |
| Mar 17, 2026 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.19% | 30,118 |
| Mar 16, 2026 | 10.64 | 10.65 | 10.63 | 10.63 | 10.63 | -0.09% | 8,244 |
| Mar 13, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 0.09% | 3,081 |
| Mar 12, 2026 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | - | 6,920 |
| Mar 11, 2026 | 10.65 | 10.66 | 10.63 | 10.63 | 10.63 | -0.19% | 21,644 |
| Mar 10, 2026 | 10.66 | 10.67 | 10.65 | 10.65 | 10.65 | -0.19% | 36,470 |
| Mar 9, 2026 | 10.65 | 10.67 | 10.64 | 10.67 | 10.67 | 0.19% | 38,617 |
| 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 |