5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
-15.84%
3 MONTH PERFORMANCE
+68.98%
6 MONTH PERFORMANCE
+66.38%
Churchill Capital Corp X Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.20 | $16.20 (0%) | $16.20 | $16.20 | 35 | $470.04 M |
| 12/03/2025 | $15.87 | $16.20 (2.08%) | $16.32 | $15.87 | 1.40 K | $450.66 M |
| 12/02/2025 | $16.50 | $16.26 (-1.45%) | $16.50 | $15.96 | 1.10 K | $444.81 M |
| 12/01/2025 | $16.26 | $16.10 (-0.98%) | $16.60 | $15.71 | 2.30 K | $428.51 M |
| 11/28/2025 | $17.08 | $17.08 (0%) | $17.08 | $17.08 | 700 | $453.73 M |
| 11/26/2025 | $15.66 | $15.63 (-0.19%) | $15.66 | $15.63 | 1.10 K | $425.43 M |
| 11/25/2025 | $15.50 | $15.31 (-1.23%) | $16.00 | $15.02 | 2.10 K | $423.89 M |
| 11/24/2025 | $15.11 | $16.75 (10.85%) | $17.53 | $15.11 | 3.90 K | $430.66 M |
| 11/21/2025 | $15.10 | $14.84 (-1.72%) | $16.00 | $14.84 | 2.80 K | $411.28 M |
| 11/20/2025 | $17.01 | $15.80 (-7.11%) | $17.05 | $14.71 | 2.20 K | $406.98 M |
| 11/19/2025 | $16.08 | $16.14 (0.37%) | $16.45 | $16.08 | 2.10 K | $446.35 M |
| 11/18/2025 | $16.21 | $16.08 (-0.8%) | $16.56 | $15.41 | 16.30 K | $448.20 M |
| 11/17/2025 | $18.10 | $16.89 (-6.69%) | $18.10 | $16.89 | 3.20 K | $454.96 M |
| 11/14/2025 | $17.99 | $19.52 (8.5%) | $19.52 | $17.93 | 4.50 K | $491.26 M |
| 11/13/2025 | $16.82 | $17.75 (5.53%) | $18.55 | $16.82 | 7.20 K | $494.03 M |
| 11/12/2025 | $18.58 | $21.00 (13.02%) | $21.50 | $18.58 | 2.70 K | $526.64 M |
| 11/11/2025 | $19.39 | $20.00 (3.15%) | $20.00 | $19.39 | 400 | $543.56 M |
| 11/10/2025 | $19.34 | $19.05 (-1.5%) | $19.34 | $19.05 | 1.10 K | $533.10 M |
| 11/07/2025 | $19.42 | $19.42 (0%) | $19.42 | $19.42 | 11 | $574.63 M |
| 11/06/2025 | $21.97 | $19.42 (-11.61%) | $21.97 | $19.42 | 11.50 K | $545.09 M |
| 11/05/2025 | $19.88 | $20.52 (3.22%) | $21.85 | $17.89 | 5.50 K | $568.17 M |
| 11/04/2025 | $18.75 | $16.75 (-10.67%) | $18.92 | $16.75 | 12.30 K | $477.11 M |
| 11/03/2025 | $20.22 | $20.22 (0%) | $20.25 | $19.27 | 6.40 K | $534.33 M |
| 10/31/2025 | $21.92 | $23.12 (5.47%) | $23.12 | $20.68 | 5.20 K | $592.47 M |
| 10/30/2025 | $20.70 | $19.91 (-3.82%) | $20.70 | $19.84 | 14.90 K | $549.40 M |
| 10/29/2025 | $22.96 | $22.41 (-2.4%) | $22.96 | $22.40 | 1.30 K | |
| 10/28/2025 | $26.39 | $21.59 (-18.19%) | $26.39 | $21.59 | 12.70 K | |
| 10/27/2025 | $25.35 | $23.90 (-5.72%) | $26.58 | $23.90 | 9.32 K | |
| 10/24/2025 | $23.89 | $22.87 (-4.27%) | $24.48 | $22.77 | 14.90 K | |
| 10/23/2025 | $20.00 | $20.08 (0.4%) | $21.37 | $19.35 | 18.33 K | |
| 10/22/2025 | $20.09 | $18.25 (-9.16%) | $20.60 | $16.89 | 15.20 K | |
| 10/21/2025 | $23.00 | $21.12 (-8.17%) | $24.44 | $21.12 | 5.90 K | |
| 10/20/2025 | $24.63 | $22.78 (-7.51%) | $24.71 | $22.15 | 35.10 K | |
| 10/17/2025 | $22.90 | $23.62 (3.14%) | $24.72 | $20.82 | 24.09 K | |
| 10/16/2025 | $26.03 | $21.80 (-16.25%) | $27.43 | $20.58 | 14.10 K | |
| 10/15/2025 | $29.39 | $26.00 (-11.53%) | $29.99 | $23.38 | 11.71 K | |
| 10/14/2025 | $29.03 | $28.80 (-0.79%) | $31.05 | $27.50 | 35.80 K | |
| 10/13/2025 | $26.31 | $29.45 (11.93%) | $30.01 | $26.01 | 16.20 K | |
| 10/10/2025 | $26.30 | $24.27 (-7.72%) | $30.00 | $23.00 | 22.50 K | |
| 10/09/2025 | $22.93 | $24.25 (5.76%) | $24.84 | $22.65 | 26.70 K | |
| 10/08/2025 | $20.55 | $21.16 (2.97%) | $23.29 | $20.55 | 28.30 K | |
| 10/07/2025 | $18.39 | $20.32 (10.49%) | $21.11 | $18.22 | 37.38 K | |
| 10/06/2025 | $16.51 | $17.33 (4.97%) | $19.00 | $16.38 | 35.30 K | |
| 10/03/2025 | $14.40 | $15.07 (4.65%) | $16.10 | $14.40 | 15.40 K | |
| 10/02/2025 | $14.28 | $14.20 (-0.56%) | $14.39 | $13.88 | 2.73 K | |
| 10/01/2025 | $13.47 | $13.90 (3.19%) | $13.90 | $13.38 | 4.30 K | |
| 09/30/2025 | $14.13 | $13.53 (-4.25%) | $14.15 | $13.53 | 9.70 K | |
| 09/29/2025 | $14.50 | $14.03 (-3.24%) | $14.75 | $13.82 | 35.60 K | |
| 09/26/2025 | $13.98 | $14.38 (2.86%) | $14.40 | $13.85 | 11.40 K | |
| 09/25/2025 | $14.22 | $14.21 (-0.07%) | $14.68 | $13.45 | 147.40 K | |
| 09/24/2025 | $13.99 | $14.43 (3.15%) | $14.58 | $13.59 | 126.90 K | |
| 09/23/2025 | $13.41 | $13.45 (0.3%) | $13.81 | $13.27 | 38.20 K | |
| 09/22/2025 | $13.12 | $13.17 (0.38%) | $13.82 | $12.94 | 16.80 K | |
| 09/19/2025 | $12.24 | $12.85 (4.98%) | $13.05 | $12.24 | 112.50 K | |
| 09/18/2025 | $11.87 | $11.76 (-0.93%) | $11.91 | $11.68 | 89.05 K | |
| 09/17/2025 | $11.25 | $11.50 (2.22%) | $11.65 | $11.25 | 68.80 K | |
| 09/16/2025 | $10.85 | $11.15 (2.76%) | $11.22 | $10.85 | 64.10 K | |
| 09/15/2025 | $10.70 | $10.92 (2.06%) | $10.92 | $10.70 | 56.91 K | |
| 09/12/2025 | $10.62 | $10.88 (2.45%) | $10.90 | $10.57 | 65.42 K | |
| 09/11/2025 | $10.65 | $10.59 (-0.56%) | $10.65 | $10.59 | 26.22 K | |
| 09/10/2025 | $10.58 | $10.61 (0.28%) | $10.65 | $10.58 | 81.50 K | |
| 09/09/2025 | $10.69 | $10.57 (-1.12%) | $10.69 | $10.53 | 254.80 K | |
| 09/08/2025 | $10.52 | $10.54 (0.19%) | $10.58 | $10.38 | 471.60 K | |
| 09/05/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 227 |
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.
