5 DAY PERFORMANCE
+3.59%
1 MONTH PERFORMANCE
-17.27%
3 MONTH PERFORMANCE
+50.99%
Churchill Capital Corp X Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $14.65 | $15.28 (4.3%) | $16.07 | $14.51 | 3.40 M | $470.04 M |
| 12/03/2025 | $14.58 | $14.65 (0.48%) | $15.32 | $14.06 | 1.65 M | $450.66 M |
| 12/02/2025 | $13.75 | $14.46 (5.16%) | $14.59 | $13.68 | 2.01 M | $444.81 M |
| 12/01/2025 | $14.89 | $13.93 (-6.45%) | $14.89 | $13.88 | 1.42 M | $428.51 M |
| 11/28/2025 | $14.15 | $14.75 (4.24%) | $15.23 | $14.00 | 1.28 M | $453.73 M |
| 11/26/2025 | $13.78 | $13.83 (0.36%) | $14.11 | $13.63 | 1.14 M | $425.43 M |
| 11/25/2025 | $13.85 | $13.78 (-0.51%) | $14.07 | $13.43 | 1.29 M | $423.89 M |
| 11/24/2025 | $13.68 | $14.00 (2.34%) | $14.29 | $13.57 | 1.96 M | $430.66 M |
| 11/21/2025 | $13.65 | $13.37 (-2.05%) | $14.39 | $13.14 | 2.40 M | $411.28 M |
| 11/20/2025 | $15.28 | $13.23 (-13.42%) | $15.45 | $13.00 | 3.56 M | $406.98 M |
| 11/19/2025 | $14.59 | $14.51 (-0.55%) | $15.24 | $14.25 | 1.93 M | $446.35 M |
| 11/18/2025 | $14.45 | $14.57 (0.83%) | $15.15 | $13.68 | 3.89 M | $448.20 M |
| 11/17/2025 | $15.63 | $14.79 (-5.37%) | $16.35 | $14.45 | 3.31 M | $454.96 M |
| 11/14/2025 | $15.48 | $15.97 (3.17%) | $16.85 | $15.31 | 3.23 M | $491.26 M |
| 11/13/2025 | $17.00 | $16.06 (-5.53%) | $17.15 | $15.75 | 4.27 M | $494.03 M |
| 11/12/2025 | $17.67 | $17.12 (-3.11%) | $19.25 | $16.86 | 3.80 M | $526.64 M |
| 11/11/2025 | $16.75 | $17.67 (5.49%) | $18.58 | $16.60 | 2.34 M | $543.56 M |
| 11/10/2025 | $18.94 | $17.33 (-8.5%) | $19.05 | $17.11 | 2.71 M | $533.10 M |
| 11/07/2025 | $16.63 | $18.68 (12.33%) | $18.75 | $16.20 | 3.06 M | $574.63 M |
| 11/06/2025 | $18.80 | $17.72 (-5.74%) | $18.94 | $17.23 | 2.50 M | $545.09 M |
| 11/05/2025 | $16.90 | $18.47 (9.29%) | $18.99 | $16.10 | 5.17 M | $568.17 M |
| 11/04/2025 | $16.30 | $15.51 (-4.85%) | $17.35 | $14.89 | 4.22 M | $477.11 M |
| 11/03/2025 | $19.32 | $17.37 (-10.09%) | $19.49 | $17.00 | 3.30 M | $534.33 M |
| 10/31/2025 | $18.64 | $19.26 (3.33%) | $19.59 | $18.26 | 3.42 M | $592.47 M |
| 10/30/2025 | $18.50 | $17.86 (-3.46%) | $19.59 | $17.76 | 4.51 M | $549.40 M |
| 10/29/2025 | $20.35 | $19.48 (-4.28%) | $20.90 | $18.60 | 5.09 M | |
| 10/28/2025 | $21.44 | $20.33 (-5.18%) | $24.22 | $18.71 | 15.36 M | |
| 10/27/2025 | $21.68 | $21.34 (-1.57%) | $23.17 | $20.80 | 6.06 M | |
| 10/24/2025 | $20.54 | $20.49 (-0.24%) | $22.23 | $19.70 | 5.49 M | |
| 10/23/2025 | $18.18 | $19.58 (7.7%) | $19.77 | $17.45 | 8.62 M | |
| 10/22/2025 | $17.87 | $16.98 (-4.98%) | $17.95 | $13.84 | 14.10 M | |
| 10/21/2025 | $21.19 | $18.61 (-12.18%) | $21.77 | $18.50 | 6.10 M | |
| 10/20/2025 | $21.63 | $21.50 (-0.6%) | $22.28 | $19.56 | 5.83 M | |
| 10/17/2025 | $19.70 | $21.10 (7.11%) | $21.68 | $18.08 | 7.61 M | |
| 10/16/2025 | $23.89 | $19.74 (-17.37%) | $24.16 | $18.90 | 9.16 M | |
| 10/15/2025 | $26.00 | $22.90 (-11.92%) | $26.49 | $20.66 | 9.84 M | |
| 10/14/2025 | $26.55 | $24.33 (-8.36%) | $27.50 | $23.82 | 7.82 M | |
| 10/13/2025 | $24.33 | $25.95 (6.66%) | $27.19 | $23.11 | 7.95 M | |
| 10/10/2025 | $24.20 | $22.41 (-7.4%) | $25.50 | $19.29 | 17.07 M | |
| 10/09/2025 | $20.36 | $21.59 (6.04%) | $22.04 | $19.82 | 7.96 M | |
| 10/08/2025 | $19.27 | $19.29 (0.1%) | $21.60 | $18.48 | 11.44 M | |
| 10/07/2025 | $17.50 | $18.23 (4.17%) | $19.14 | $16.27 | 12.92 M | |
| 10/06/2025 | $15.75 | $15.99 (1.52%) | $17.19 | $14.81 | 11.37 M | |
| 10/03/2025 | $13.82 | $14.45 (4.56%) | $14.90 | $13.50 | 7.13 M | |
| 10/02/2025 | $12.98 | $13.30 (2.47%) | $13.31 | $12.83 | 1.58 M | |
| 10/01/2025 | $12.80 | $12.89 (0.7%) | $13.10 | $12.76 | 1.21 M | |
| 09/30/2025 | $13.16 | $12.86 (-2.28%) | $13.38 | $12.46 | 2.25 M | |
| 09/29/2025 | $13.70 | $13.09 (-4.45%) | $13.70 | $12.90 | 1.59 M | |
| 09/26/2025 | $13.49 | $13.50 (0.07%) | $13.68 | $12.72 | 2.83 M | |
| 09/25/2025 | $12.86 | $13.34 (3.73%) | $13.80 | $12.56 | 3.38 M | |
| 09/24/2025 | $12.80 | $13.50 (5.47%) | $13.68 | $12.63 | 4.34 M | |
| 09/23/2025 | $12.49 | $12.67 (1.44%) | $12.98 | $12.32 | 3.17 M | |
| 09/22/2025 | $12.50 | $12.31 (-1.52%) | $12.82 | $12.10 | 2.98 M | |
| 09/19/2025 | $11.65 | $12.17 (4.46%) | $12.26 | $11.58 | 5.75 M | |
| 09/18/2025 | $11.14 | $11.25 (0.99%) | $11.38 | $11.13 | 2.50 M | |
| 09/17/2025 | $10.74 | $11.02 (2.61%) | $11.10 | $10.71 | 2.15 M | |
| 09/16/2025 | $10.51 | $10.69 (1.71%) | $10.76 | $10.47 | 969.43 K | |
| 09/15/2025 | $10.43 | $10.48 (0.48%) | $10.52 | $10.43 | 2.24 M | |
| 09/12/2025 | $10.32 | $10.37 (0.48%) | $10.46 | $10.29 | 2.40 M | |
| 09/11/2025 | $10.30 | $10.28 (-0.19%) | $10.30 | $10.26 | 686.40 K | |
| 09/10/2025 | $10.30 | $10.26 (-0.39%) | $10.30 | $10.24 | 971.50 K | |
| 09/09/2025 | $10.24 | $10.26 (0.2%) | $10.30 | $10.22 | 2.48 M | |
| 09/08/2025 | $10.32 | $10.20 (-1.16%) | $10.32 | $10.15 | 4.08 M | |
| 09/05/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 3.30 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
