Churchill Capital Corp. XI Class A CCXI
NASDAQ · United States · Finance
$11.55-0.07 (-0.60%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.55 | -0.60% | $11.73 | $11.78 | $11.48 | 1.11M |
| 2026-09-30 | $11.62 | -5.76% | $12.33 | $12.33 | $11.51 | 3.14M |
| 2026-09-29 | $12.33 | +2.32% | $12.15 | $12.75 | $11.81 | 3.72M |
| 2026-09-28 | $12.05 | -3.06% | $12.20 | $12.31 | $12.04 | 982.10K |
| 2026-09-25 | $12.43 | +1.64% | $12.28 | $12.45 | $12.08 | 1.48M |
| 2026-09-24 | $12.23 | -3.85% | $12.38 | $12.49 | $12.05 | 2.18M |
| 2026-09-23 | $12.72 | -3.20% | $13.08 | $13.08 | $12.37 | 1.08M |
| 2026-09-22 | $13.14 | -3.24% | $13.50 | $13.63 | $12.91 | 1.77M |
| 2026-09-21 | $13.58 | +5.27% | $13.03 | $13.64 | $12.81 | 2.36M |
| 2026-09-18 | $12.90 | +6.79% | $12.13 | $13.03 | $12.13 | 2.99M |
| 2026-09-17 | $12.08 | -0.08% | $12.59 | $12.69 | $11.97 | 2.41M |
| 2026-09-16 | $12.09 | +0.33% | $12.25 | $12.59 | $11.76 | 2.46M |
| 2026-09-15 | $12.05 | +0.42% | $12.03 | $12.50 | $11.77 | 4.57M |
| 2026-09-14 | $12.00 | -2.60% | $12.13 | $12.28 | $11.80 | 3.53M |
| 2026-09-11 | $12.32 | -3.83% | $12.95 | $13.00 | $12.24 | 2.48M |
| 2026-09-10 | $12.81 | -2.95% | $13.00 | $13.12 | $12.80 | 1.35M |
| 2026-09-09 | $13.20 | -2.94% | $13.50 | $13.90 | $13.17 | 1.68M |
| 2026-09-08 | $13.60 | +1.49% | $13.36 | $14.16 | $13.10 | 1.74M |
| 2026-09-04 | $13.40 | -3.04% | $13.88 | $13.90 | $13.33 | 945.90K |
| 2026-09-03 | $13.82 | +4.22% | $13.83 | $14.15 | $13.67 | 2.03M |
| 2026-09-02 | $13.26 | +1.61% | $13.22 | $13.59 | $13.15 | 923.40K |
| 2026-09-01 | $13.05 | -2.47% | $13.10 | $13.36 | $13.00 | 1.32M |
| 2026-08-31 | $13.38 | -4.22% | $13.94 | $13.97 | $13.27 | 1.55M |
| 2026-08-28 | $13.97 | -3.05% | $14.37 | $14.49 | $13.66 | 1.72M |
| 2026-08-27 | $14.41 | -2.77% | $14.94 | $14.97 | $14.33 | 966.80K |
| 2026-08-26 | $14.82 | +2.56% | $14.47 | $14.84 | $14.05 | 811.10K |
| 2026-08-25 | $14.45 | +2.56% | $14.30 | $14.66 | $14.00 | 1.13M |
| 2026-08-24 | $14.09 | -3.29% | $14.11 | $14.33 | $13.81 | 1.79M |
| 2026-08-21 | $14.57 | +3.55% | $14.50 | $14.86 | $13.88 | 1.81M |
| 2026-08-20 | $14.07 | -3.63% | $14.50 | $14.66 | $13.99 | 2.16M |
| 2026-08-19 | $14.60 | -6.71% | $16.48 | $16.48 | $14.33 | 6.89M |
| 2026-08-18 | $15.65 | -9.01% | $16.51 | $16.96 | $15.51 | 4.15M |
| 2026-08-17 | $17.20 | +0.76% | $17.87 | $18.48 | $17.12 | 5.77M |
| 2026-08-14 | $17.07 | +5.44% | $16.63 | $17.07 | $15.60 | 3.28M |
| 2026-08-13 | $16.19 | 0.00% | $16.19 | $16.89 | $15.54 | 2.33M |
| 2026-08-12 | $16.19 | -1.10% | $16.75 | $16.75 | $16.02 | 1.79M |
| 2026-08-11 | $16.37 | +1.68% | $17.00 | $17.59 | $16.24 | 3.48M |
| 2026-08-10 | $16.10 | -3.13% | $16.61 | $16.66 | $15.91 | 1.36M |
| 2026-08-07 | $16.62 | +1.34% | $16.93 | $16.99 | $16.36 | 1.89M |
| 2026-08-06 | $16.40 | +2.95% | $15.05 | $16.98 | $15.01 | 3.89M |
| 2026-08-05 | $15.93 | +3.44% | $15.50 | $16.24 | $14.60 | 3.95M |
| 2026-08-04 | $15.40 | -0.45% | $15.56 | $16.05 | $15.05 | 3.79M |
| 2026-08-03 | $15.47 | +11.62% | $14.18 | $15.75 | $13.90 | 4.45M |
| 2026-07-31 | $13.86 | -1.00% | $14.47 | $14.50 | $13.67 | 1.01M |
| 2026-07-30 | $14.00 | +3.55% | $13.94 | $14.65 | $13.54 | 2.94M |
| 2026-07-29 | $13.52 | -6.89% | $14.35 | $14.43 | $13.05 | 2.81M |
| 2026-07-28 | $14.52 | +5.83% | $13.16 | $14.99 | $12.70 | 5.42M |
| 2026-07-27 | $13.72 | +0.29% | $13.80 | $14.10 | $13.05 | 1.64M |
| 2026-07-24 | $13.68 | -5.00% | $14.11 | $14.22 | $13.61 | 2.66M |
| 2026-07-23 | $14.40 | -1.71% | $14.20 | $14.65 | $13.80 | 2.07M |
| 2026-07-22 | $14.65 | -1.21% | $14.58 | $15.29 | $14.55 | 1.24M |
| 2026-07-21 | $14.83 | +3.06% | $14.72 | $15.25 | $14.39 | 2.17M |
| 2026-07-20 | $14.39 | -0.55% | $14.85 | $14.90 | $13.88 | 2.38M |
| 2026-07-17 | $14.47 | -0.96% | $14.29 | $15.45 | $14.09 | 3.12M |
| 2026-07-16 | $14.61 | -7.18% | $15.01 | $15.39 | $14.50 | 3.13M |
| 2026-07-15 | $15.74 | -1.44% | $16.34 | $16.45 | $15.00 | 2.78M |
| 2026-07-14 | $15.97 | +11.37% | $15.06 | $16.20 | $15.00 | 4.04M |
| 2026-07-13 | $14.34 | -7.78% | $15.02 | $15.40 | $14.30 | 3.25M |
| 2026-07-10 | $15.55 | -4.19% | $16.56 | $17.40 | $15.25 | 2.99M |
| 2026-07-09 | $16.23 | +6.36% | $16.29 | $16.76 | $15.70 | 3.37M |
| 2026-07-08 | $15.26 | -3.78% | $15.51 | $16.69 | $15.16 | 3.88M |
| 2026-07-07 | $15.86 | -7.90% | $17.28 | $17.35 | $15.70 | 6.40M |
| 2026-07-06 | $17.22 | -9.84% | $18.91 | $19.69 | $17.10 | 8.34M |
| 2026-07-02 | $19.10 | +11.96% | $17.35 | $19.59 | $15.37 | 10.87M |
| 2026-07-01 | $17.06 | -2.23% | $18.69 | $19.62 | $16.62 | 9.73M |
| 2026-06-30 | $17.45 | +6.40% | $16.40 | $17.50 | $15.98 | 8.05M |
| 2026-06-29 | $16.40 | +18.33% | $15.26 | $16.80 | $15.01 | 8.72M |
| 2026-06-26 | $13.86 | +11.41% | $12.72 | $13.98 | $12.50 | 5.61M |
| 2026-06-25 | $12.44 | +3.75% | $12.51 | $13.00 | $12.30 | 4.17M |
| 2026-06-24 | $11.99 | +15.07% | $12.64 | $13.49 | $11.83 | 13.83M |
| 2026-06-23 | $10.42 | +0.48% | $10.44 | $10.44 | $10.40 | 11.20K |
| 2026-06-22 | $10.37 | +0.58% | $10.30 | $10.50 | $10.30 | 16.10K |
| 2026-06-18 | $10.31 | -0.19% | $10.27 | $10.31 | $10.27 | 600 |
| 2026-06-17 | $10.33 | +0.78% | $10.29 | $11.13 | $10.28 | 19.70K |
| 2026-06-16 | $10.25 | +0.10% | $10.20 | $10.25 | $10.20 | 600 |
| 2026-06-15 | $10.24 | +0.20% | $10.20 | $10.24 | $10.20 | 6.30K |
| 2026-06-12 | $10.22 | -0.68% | $10.22 | $10.22 | $10.22 | 1.20K |
| 2026-06-11 | $10.29 | 0.00% | $10.29 | $10.29 | $10.29 | 0 |
| 2026-06-10 | $10.29 | 0.00% | $10.29 | $10.29 | $10.29 | 0 |
| 2026-06-09 | $10.29 | 0.00% | $10.29 | $10.29 | $10.29 | 0 |
| 2026-06-08 | $10.29 | 0.00% | $10.29 | $10.29 | $10.29 | 2.20K |
| 2026-06-05 | $10.29 | +0.68% | $10.26 | $10.29 | $10.26 | 3.20K |
| 2026-06-04 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 0 |
| 2026-06-03 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 0 |
| 2026-06-02 | $10.22 | -0.10% | $10.26 | $10.26 | $10.22 | 1.10K |
| 2026-06-01 | $10.23 | +0.10% | $10.23 | $10.23 | $10.23 | 300 |
| 2026-05-29 | $10.22 | 0.00% | $10.28 | $10.29 | $10.22 | 181.00K |
| 2026-05-28 | $10.22 | +0.20% | $10.27 | $10.28 | $10.22 | 207.80K |
| 2026-05-27 | $10.20 | -0.49% | $10.28 | $10.28 | $10.20 | 6.80K |
| 2026-05-26 | $10.25 | 0.00% | $10.25 | $10.25 | $10.25 | 1.00K |