Churchill Capital Corp IX (CCIX)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 12, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 600 |
| Sept 11, 2024 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | 233,300 |
| Sept 10, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 50,000 |
| Sept 09, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 50,000 |
| Sept 06, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 117,800 |
| Sept 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 42,500 |
| Sept 04, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Sept 03, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 58,600 |
| Aug 30, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Aug 29, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 18,400 |
| Aug 28, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 2,100 |
| Aug 27, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 84,600 |
| Aug 26, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 312,500 |
| Aug 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 200 |
| Aug 22, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 21, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 20, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 19, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 100 |
| Aug 16, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 26,000 |
| Aug 15, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 540,300 |
| Aug 14, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 22,600 |
| Aug 13, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 2,200 |
| Aug 12, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 16,300 |
| Aug 09, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 66,300 |
| Aug 08, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 137,700 |
| Aug 07, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 179,100 |
| Aug 06, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
| Aug 05, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 2,500 |
| Aug 02, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
| Aug 01, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Jul 31, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 160,600 |
| Jul 30, 2024 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | 150,300 |
| Jul 29, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 600 |
| Jul 26, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 15,500 |
| Jul 25, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Jul 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 200 |
| Jul 23, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 4,900 |
| Jul 22, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 7,000 |
| Jul 19, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 15,200 |
| Jul 18, 2024 | 10.01 | 10.52 | 10.01 | 10.02 | 10.02 | 448,400 |
| Jul 17, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Jul 16, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 200 |
| Jul 15, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 2,600 |
| Jul 12, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 200 |
| Jul 11, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 41,300 |
| Jul 10, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 400 |
| Jul 09, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 7,700 |
| Jul 08, 2024 | 10.03 | 10.04 | 10.01 | 10.01 | 10.01 | 524,400 |
| Jul 05, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 3,000 |
| Jul 03, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 12,100 |
| Jul 02, 2024 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | 7,700 |
| Jul 01, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 114,300 |
| Jun 28, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 11,100 |
| Jun 27, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 38,600 |
| Jun 26, 2024 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | 51,100 |
| Jun 25, 2024 | 10.04 | 10.04 | 10.02 | 10.04 | 10.04 | 579,200 |
| Jun 24, 2024 | 10.00 | 10.05 | 10.00 | 10.03 | 10.03 | 20,600 |
| Jun 21, 2024 | 10.08 | 10.08 | 10.03 | 10.03 | 10.03 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.