Churchill Capital Corp IX - Ordinary Shares (CCIX)
10.68
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 28th, 7:50 AM EST
Historical Prices For Churchill Capital Corp IX - Ordinary Shares (CCIX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/27/2026 | 10.65 | 10.69 | 10.65 | 10.68 | 1,509,052 | 10.68 |
| 1/26/2026 | 10.67 | 10.68 | 10.65 | 10.67 | 1,902,620 | 10.67 |
| 1/23/2026 | 10.69 | 10.69 | 10.67 | 10.68 | 2,012,313 | 10.68 |
| 1/22/2026 | 10.65 | 10.68 | 10.65 | 10.67 | 356,366 | 10.67 |
| 1/21/2026 | 10.68 | 10.68 | 10.66 | 10.67 | 4,639,543 | 10.67 |
| 1/20/2026 | 10.65 | 10.69 | 10.65 | 10.67 | 51,702 | 10.67 |
| 1/16/2026 | 10.65 | 10.69 | 10.65 | 10.68 | 40,743 | 10.68 |
| 1/15/2026 | 10.64 | 10.67 | 10.64 | 10.67 | 43,178 | 10.67 |
| 1/14/2026 | 10.67 | 10.68 | 10.67 | 10.67 | 57,597 | 10.67 |
| 1/13/2026 | 10.69 | 10.69 | 10.67 | 10.68 | 460,228 | 10.68 |
| 1/12/2026 | 10.65 | 10.67 | 10.64 | 10.67 | 128,087 | 10.67 |
| 1/09/2026 | 10.64 | 10.65 | 10.64 | 10.65 | 15,892 | 10.65 |
| 1/08/2026 | 10.65 | 10.65 | 10.63 | 10.65 | 9,231 | 10.65 |
| 1/07/2026 | 10.63 | 10.64 | 10.63 | 10.63 | 194,825 | 10.63 |
| 1/06/2026 | 10.62 | 10.65 | 10.62 | 10.64 | 17,221 | 10.64 |
| 1/05/2026 | 10.63 | 10.63 | 10.62 | 10.63 | 4,688 | 10.63 |
| 1/02/2026 | 10.62 | 10.62 | 10.61 | 10.61 | 2,716 | 10.61 |
| 12/31/2025 | 10.64 | 10.65 | 10.62 | 10.63 | 4,231 | 10.63 |
| 12/30/2025 | 10.63 | 10.64 | 10.60 | 10.63 | 782,469 | 10.63 |
| 12/29/2025 | 10.64 | 10.64 | 10.60 | 10.61 | 2,642 | 10.61 |
| 12/26/2025 | 10.64 | 10.65 | 10.60 | 10.60 | 8,392 | 10.60 |
| 12/24/2025 | 10.60 | 10.64 | 10.60 | 10.60 | 4,259 | 10.60 |
| 12/23/2025 | 10.61 | 10.62 | 10.58 | 10.58 | 6,574 | 10.58 |
| 12/22/2025 | 10.60 | 10.62 | 10.59 | 10.59 | 21,224 | 10.59 |
| 12/19/2025 | 10.59 | 10.61 | 10.59 | 10.60 | 13,808 | 10.60 |
| 12/18/2025 | 10.59 | 10.59 | 10.58 | 10.59 | 4,155 | 10.59 |
| 12/17/2025 | 10.57 | 10.59 | 10.57 | 10.58 | 298,581 | 10.58 |
| 12/16/2025 | 10.57 | 10.59 | 10.57 | 10.57 | 1,188 | 10.57 |
| 12/15/2025 | 10.58 | 10.59 | 10.57 | 10.57 | 67,324 | 10.57 |
| 12/12/2025 | 10.58 | 10.58 | 10.57 | 10.57 | 196,931 | 10.57 |
| 12/11/2025 | 10.57 | 10.57 | 10.56 | 10.56 | 201,668 | 10.56 |
| 12/10/2025 | 10.59 | 10.59 | 10.56 | 10.57 | 287,333 | 10.57 |
| 12/09/2025 | 10.62 | 10.64 | 10.58 | 10.59 | 56,992 | 10.59 |
| 12/08/2025 | 10.61 | 10.61 | 10.59 | 10.60 | 75,962 | 10.60 |
| 12/05/2025 | 10.60 | 10.63 | 10.59 | 10.59 | 1,991 | 10.59 |
| 12/04/2025 | 10.60 | 10.61 | 10.59 | 10.59 | 58,039 | 10.59 |
| 12/03/2025 | 10.61 | 10.63 | 10.59 | 10.60 | 64,302 | 10.60 |
| 12/02/2025 | 10.62 | 10.62 | 10.62 | 10.62 | 190,977 | 10.62 |
| 12/01/2025 | 10.64 | 10.64 | 10.61 | 10.63 | 91,438 | 10.63 |
| 11/28/2025 | 10.63 | 10.64 | 10.63 | 10.64 | 3,091 | 10.64 |
| 11/26/2025 | 10.63 | 10.64 | 10.63 | 10.63 | 25,326 | 10.63 |
| 11/25/2025 | 10.63 | 10.64 | 10.63 | 10.63 | 9,064 | 10.63 |
| 11/24/2025 | 10.64 | 10.65 | 10.62 | 10.63 | 66,966 | 10.63 |
| 11/21/2025 | 10.63 | 10.63 | 10.60 | 10.63 | 183,950 | 10.63 |
| 11/20/2025 | 10.62 | 10.64 | 10.62 | 10.63 | 89,100 | 10.63 |
| 11/19/2025 | 10.61 | 10.64 | 10.61 | 10.63 | 5,214 | 10.63 |
| 11/18/2025 | 10.64 | 10.65 | 10.63 | 10.65 | 509,865 | 10.65 |
| 11/17/2025 | 10.62 | 10.65 | 10.61 | 10.64 | 52,684 | 10.64 |
| 11/14/2025 | 10.63 | 10.65 | 10.55 | 10.62 | 324,347 | 10.62 |
| 11/13/2025 | 10.66 | 10.69 | 10.63 | 10.69 | 111,285 | 10.69 |
| 11/12/2025 | 10.66 | 10.69 | 10.65 | 10.65 | 49,684 | 10.65 |
| 11/11/2025 | 10.65 | 10.72 | 10.65 | 10.66 | 12,470 | 10.66 |
| 11/10/2025 | 10.65 | 10.72 | 10.65 | 10.66 | 26,940 | 10.66 |
| 11/07/2025 | 10.64 | 10.67 | 10.64 | 10.66 | 53,817 | 10.66 |
| 11/06/2025 | 10.66 | 10.84 | 10.65 | 10.69 | 320,737 | 10.69 |
| 11/05/2025 | 10.64 | 10.73 | 10.64 | 10.71 | 18,548 | 10.71 |
| 11/04/2025 | 10.65 | 10.76 | 10.64 | 10.64 | 52,751 | 10.64 |
| 11/03/2025 | 10.70 | 10.71 | 10.67 | 10.67 | 3,337 | 10.67 |
| 10/31/2025 | 10.78 | 10.79 | 10.71 | 10.71 | 22,110 | 10.71 |
| 10/30/2025 | 10.78 | 10.80 | 10.74 | 10.75 | 8,926 | 10.75 |
| 10/29/2025 | 10.74 | 10.84 | 10.74 | 10.75 | 5,523 | 10.75 |
| 10/28/2025 | 10.76 | 10.80 | 10.73 | 10.74 | 16,888 | 10.74 |