Churchill Capital Corp X - Class A Ordinary Shares (CCCX)

13.50
-1.96 (-12.68%)
NASDAQ · Last Trade: Jan 30th, 9:43 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Churchill Capital Corp X - Class A Ordinary Shares (CCCX)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202615.1115.3113.2113.502,524,50113.50
1/29/202616.6216.8015.3115.461,541,37815.46
1/28/202616.8517.0016.0116.361,290,50016.36
1/27/202616.8217.3316.6116.93899,81616.93
1/26/202618.1318.2516.3616.641,483,42316.64
1/23/202617.2517.9917.0017.35983,92817.35
1/22/202616.6017.9316.5317.371,539,52317.37
1/21/202616.2516.9816.0016.261,416,01816.26
1/20/202616.5017.2815.6816.041,718,28916.04
1/16/202617.0018.1916.7117.251,275,71017.25
1/15/202617.3018.4017.1517.171,358,61517.17
1/14/202617.9418.3217.0517.301,417,53017.30
1/13/202618.7419.0017.1718.062,371,32818.06
1/12/202618.5019.7318.3018.621,373,65818.62
1/09/202619.5019.9418.7218.801,928,62618.80
1/08/202617.8819.5417.5019.383,526,31219.38
1/07/202617.2118.2516.6417.951,886,66917.95
1/06/202618.9219.0016.9017.002,946,65917.00
1/05/202617.4418.8216.8218.613,557,74918.61
1/02/202615.8717.1515.8517.141,736,55217.14
12/31/202515.8716.1815.5215.601,126,54815.60
12/30/202516.2016.3515.6715.761,297,68715.76
12/29/202516.2817.2216.1216.381,713,84616.38
12/26/202518.5018.6217.3517.521,953,59017.52
12/24/202517.9918.2417.3017.951,690,18917.95
12/23/202515.9717.8515.7517.274,038,66217.27
12/22/202514.3216.0014.1515.723,732,57315.72
12/19/202513.3514.5813.1213.852,393,45813.85
12/18/202513.6513.7513.1013.34866,36913.34
12/17/202513.8414.1913.1013.42904,67213.42
12/16/202513.7514.1813.0313.791,955,94113.79
12/15/202515.1815.2213.8514.001,621,19514.00
12/12/202515.1415.7814.6514.912,213,24414.91
12/11/202514.0315.2613.8214.681,669,20814.68
12/10/202514.4414.5614.0014.01958,51714.01
12/09/202514.5914.9314.1714.41798,45914.41
12/08/202514.8515.0014.2514.451,077,94114.45
12/05/202515.4015.4514.5014.511,281,46914.51
12/04/202514.6516.0714.5115.283,408,86015.28
12/03/202514.5815.3214.0614.651,640,43714.65
12/02/202513.7514.5913.6814.462,009,42514.46
12/01/202514.8914.8913.8813.931,414,43013.93
11/28/202514.1515.2314.0014.751,277,27514.75
11/26/202513.7814.1113.6313.831,135,42413.83
11/25/202513.8514.0713.4313.781,286,72313.78
11/24/202513.6814.2913.5714.001,940,97214.00
11/21/202513.6514.3913.1413.372,395,55813.37
11/20/202515.2815.4513.0013.233,543,25513.23
11/19/202514.5915.2414.2514.511,905,89314.51
11/18/202514.4515.1513.6814.573,889,70714.57
11/17/202515.6316.3514.4514.793,306,46314.79
11/14/202515.4816.8515.3115.973,226,73215.97
11/13/202517.0017.1515.7516.064,259,34816.06
11/12/202517.6719.2516.8617.123,785,99517.12
11/11/202516.7518.5816.6017.672,334,09817.67
11/10/202518.9419.0517.1117.332,679,22017.33
11/07/202516.6318.7516.2018.683,055,99918.68
11/06/202518.8018.9417.2317.722,495,82817.72
11/05/202516.9018.9916.1018.475,139,09518.47
11/04/202516.3017.3514.8915.514,185,29715.51
11/03/202519.3219.4917.0017.373,264,86617.37
10/31/202518.6419.5918.2619.263,420,11019.26