Churchill Capital Corp X (CCCXU)
NASDAQ: CCCXU
· Real-Time Price · USD
15.08
0.98 (6.95%)
At close: Oct 03, 2025, 3:18 PM
15.07
-0.07%
After-hours: Oct 03, 2025, 04:00 PM EDT
CCCXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14.28 | 14.39 | 13.88 | 14.20 | 14.20 | 2.16% | 2,734 |
| Oct 1, 2025 | 13.47 | 13.90 | 13.38 | 13.90 | 13.90 | 2.73% | 4,300 |
| Sep 30, 2025 | 14.13 | 14.15 | 13.53 | 13.53 | 13.53 | -3.56% | 9,700 |
| Sep 29, 2025 | 14.50 | 14.75 | 13.82 | 14.03 | 14.03 | -2.43% | 35,600 |
| Sep 26, 2025 | 13.98 | 14.40 | 13.85 | 14.38 | 14.38 | 1.20% | 11,400 |
| Sep 25, 2025 | 14.22 | 14.68 | 13.45 | 14.21 | 14.21 | -1.52% | 147,400 |
| Sep 24, 2025 | 13.99 | 14.58 | 13.59 | 14.43 | 14.43 | 7.29% | 126,900 |
| Sep 23, 2025 | 13.41 | 13.81 | 13.27 | 13.45 | 13.45 | 2.13% | 38,200 |
| Sep 22, 2025 | 13.12 | 13.82 | 12.94 | 13.17 | 13.17 | 2.49% | 16,800 |
| Sep 19, 2025 | 12.24 | 13.05 | 12.24 | 12.85 | 12.85 | 9.27% | 112,500 |
| Sep 18, 2025 | 11.87 | 11.91 | 11.68 | 11.76 | 11.76 | 2.26% | 89,051 |
| Sep 17, 2025 | 11.25 | 11.65 | 11.25 | 11.50 | 11.50 | 3.14% | 68,800 |
| Sep 16, 2025 | 10.85 | 11.22 | 10.85 | 11.15 | 11.15 | 2.11% | 64,100 |
| Sep 15, 2025 | 10.70 | 10.92 | 10.70 | 10.92 | 10.92 | 0.37% | 56,914 |
| Sep 12, 2025 | 10.62 | 10.90 | 10.57 | 10.88 | 10.88 | 2.74% | 65,420 |
| Sep 11, 2025 | 10.65 | 10.65 | 10.59 | 10.59 | 10.59 | -0.19% | 26,219 |
| Sep 10, 2025 | 10.58 | 10.65 | 10.58 | 10.61 | 10.61 | 0.38% | 81,500 |
| Sep 9, 2025 | 10.69 | 10.69 | 10.53 | 10.57 | 10.57 | 0.28% | 254,800 |
| Sep 8, 2025 | 10.52 | 10.58 | 10.38 | 10.54 | 10.54 | 3.13% | 471,600 |
| Sep 5, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | 227 |
Page 1 of 5