CCXIW Historical Prices
Churchill Capital Corp XI Warrants · daily open, high, low, close & volume
Trading days
154
Period high
9.98
Period low
0.6002
Period change
+376.19%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.59 | 5.69 | 4.59 | 5.00 | +12.87% | 42,098 |
| Nov 3, 2026 | 3.79 | 4.63 | 3.79 | 4.43 | +14.18% | 48,538 |
| Nov 2, 2026 | 3.50 | 4.10 | 3.47 | 3.88 | +17.58% | 23,727 |
| Oct 30, 2026 | 3.87 | 3.87 | 3.30 | 3.30 | -12.47% | 19,073 |
| Oct 29, 2026 | 3.74 | 4.10 | 3.73 | 3.77 | -2.08% | 35,887 |
| Oct 28, 2026 | 3.70 | 3.95 | 3.65 | 3.85 | +1.32% | 43,665 |
| Oct 27, 2026 | 3.41 | 3.90 | 3.41 | 3.80 | -1.30% | 15,961 |
| Oct 26, 2026 | 3.60 | 3.92 | 3.32 | 3.85 | -1.28% | 81,711 |
| Oct 23, 2026 | 3.70 | 3.99 | 3.70 | 3.90 | +0.78% | 46,152 |
| Oct 22, 2026 | 4.00 | 4.26 | 3.53 | 3.87 | -6.30% | 283,669 |
| Oct 21, 2026 | 4.22 | 4.35 | 4.13 | 4.13 | -0.48% | 14,320 |
| Oct 20, 2026 | 4.39 | 4.71 | 3.99 | 4.15 | -13.54% | 65,959 |
| Oct 19, 2026 | 4.55 | 4.80 | 4.55 | 4.80 | -2.04% | 351 |
| Oct 16, 2026 | 4.90 | 5.33 | 4.64 | 4.90 | -3.92% | 12,541 |
| Oct 15, 2026 | 4.60 | 5.10 | 4.46 | 5.10 | +7.37% | 20,931 |
| Oct 14, 2026 | 5.18 | 5.49 | 4.51 | 4.75 | -4.81% | 31,845 |
| Oct 13, 2026 | 4.76 | 5.10 | 4.70 | 4.99 | +7.08% | 15,888 |
| Oct 12, 2026 | 5.09 | 5.09 | 4.53 | 4.66 | -4.51% | 20,492 |
| Oct 9, 2026 | 5.00 | 5.01 | 4.88 | 4.88 | -3.56% | 11,796 |
| Oct 8, 2026 | 5.65 | 5.65 | 5.06 | 5.06 | -4.98% | 3,275 |
| Oct 7, 2026 | 5.47 | 5.62 | 5.14 | 5.33 | -8.19% | 10,355 |
| Oct 6, 2026 | 5.80 | 6.13 | 5.34 | 5.80 | +2.84% | 29,142 |
| Oct 5, 2026 | 5.71 | 5.85 | 5.48 | 5.64 | +2.55% | 19,097 |
| Oct 2, 2026 | 5.50 | 5.70 | 5.41 | 5.50 | -3.34% | 24,124 |
| Oct 1, 2026 | 5.86 | 5.86 | 5.22 | 5.69 | +3.45% | 66,313 |
| Sep 30, 2026 | 6.08 | 6.08 | 5.25 | 5.50 | -8.33% | 23,394 |
| Sep 29, 2026 | 6.00 | 6.36 | 5.64 | 6.00 | -1.80% | 53,378 |
| Sep 28, 2026 | 6.56 | 6.56 | 6.01 | 6.11 | -3.02% | 44,780 |
| Sep 25, 2026 | 5.84 | 6.53 | 5.84 | 6.30 | +6.78% | 62,302 |
| Sep 24, 2026 | 6.06 | 6.20 | 5.90 | 5.90 | -5.75% | 40,409 |
| Sep 23, 2026 | 6.18 | 6.34 | 5.80 | 6.26 | -6.57% | 24,570 |
| Sep 22, 2026 | 6.80 | 6.86 | 6.50 | 6.70 | +0.60% | 12,360 |
| Sep 21, 2026 | 6.60 | 6.80 | 6.40 | 6.66 | +6.56% | 149,663 |
| Sep 18, 2026 | 6.04 | 6.35 | 5.80 | 6.25 | +4.17% | 18,964 |
| Sep 17, 2026 | 6.20 | 6.21 | 6.00 | 6.00 | +10.70% | 2,380 |
| Sep 16, 2026 | 6.00 | 6.10 | 5.39 | 5.42 | -7.35% | 21,643 |
| Sep 15, 2026 | 5.32 | 6.19 | 5.32 | 5.85 | +14.71% | 74,933 |
| Sep 14, 2026 | 5.80 | 5.80 | 4.57 | 5.10 | -13.41% | 32,422 |
| Sep 11, 2026 | 6.00 | 6.15 | 5.88 | 5.89 | -7.97% | 30,388 |
| Sep 9, 2026 | 6.60 | 6.63 | 6.06 | 6.40 | -3.03% | 6,998 |
| Sep 8, 2026 | 6.50 | 6.90 | 5.96 | 6.60 | -1.49% | 42,555 |
| Sep 4, 2026 | 6.80 | 6.80 | 6.50 | 6.70 | +0.00% | 2,021 |
| Sep 3, 2026 | 6.95 | 6.95 | 6.65 | 6.70 | +3.08% | 15,529 |
| Sep 2, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | -2.91% | 990 |
| Aug 31, 2026 | 6.91 | 6.91 | 6.50 | 6.70 | -0.45% | 22,531 |
| Aug 28, 2026 | 7.02 | 7.13 | 6.72 | 6.72 | -7.56% | 18,510 |
| Aug 27, 2026 | 7.50 | 7.75 | 7.05 | 7.27 | -3.52% | 10,748 |
| Aug 26, 2026 | 7.34 | 7.60 | 7.30 | 7.54 | -1.82% | 2,544 |
| Aug 25, 2026 | 7.25 | 7.75 | 7.15 | 7.68 | +10.50% | 11,080 |
| Aug 24, 2026 | 6.90 | 7.05 | 6.80 | 6.95 | -3.61% | 12,631 |
| Aug 21, 2026 | 7.10 | 7.40 | 6.93 | 7.21 | +7.61% | 6,422 |
| Aug 20, 2026 | 7.11 | 7.15 | 6.70 | 6.70 | -5.77% | 22,747 |
| Aug 19, 2026 | 7.75 | 7.75 | 6.90 | 7.11 | -7.54% | 54,923 |
| Aug 18, 2026 | 8.20 | 8.20 | 7.30 | 7.69 | -10.06% | 33,074 |
| Aug 17, 2026 | 8.90 | 9.50 | 8.26 | 8.55 | +1.91% | 106,645 |
| Aug 14, 2026 | 7.60 | 8.39 | 7.30 | 8.39 | +8.68% | 10,001 |
| Aug 13, 2026 | 8.20 | 8.23 | 7.37 | 7.72 | -3.39% | 21,193 |
| Aug 12, 2026 | 8.07 | 8.34 | 7.98 | 7.99 | +0.77% | 6,721 |
| Aug 11, 2026 | 7.90 | 8.58 | 7.60 | 7.93 | +1.15% | 7,809 |
| Aug 10, 2026 | 7.60 | 8.00 | 7.60 | 7.84 | -2.00% | 5,025 |
| Aug 7, 2026 | 8.36 | 8.36 | 7.90 | 8.00 | +1.20% | 4,134 |
| Aug 6, 2026 | 7.65 | 8.19 | 7.20 | 7.91 | +2.46% | 28,023 |
| Aug 5, 2026 | 6.90 | 7.94 | 6.90 | 7.71 | +6.71% | 4,281 |
| Aug 4, 2026 | 7.01 | 7.87 | 7.01 | 7.23 | +1.12% | 10,976 |
| Aug 3, 2026 | 6.74 | 7.79 | 6.12 | 7.15 | +5.61% | 72,043 |
| Jul 31, 2026 | 6.23 | 6.77 | 6.05 | 6.77 | +2.58% | 37,365 |
| Jul 30, 2026 | 6.83 | 6.83 | 6.32 | 6.60 | +12.82% | 6,713 |
| Jul 29, 2026 | 6.06 | 6.40 | 5.80 | 5.85 | -10.00% | 37,891 |
| Jul 28, 2026 | 5.71 | 7.18 | 5.25 | 6.50 | +0.39% | 135,272 |
| Jul 27, 2026 | 6.20 | 6.47 | 6.20 | 6.47 | -0.38% | 4,266 |
| Jul 24, 2026 | 6.99 | 6.99 | 5.91 | 6.50 | -7.28% | 84,494 |
| Jul 23, 2026 | 6.90 | 7.02 | 6.85 | 7.01 | +0.00% | 29,244 |
| Jul 22, 2026 | 7.11 | 7.40 | 6.83 | 7.01 | -1.82% | 43,066 |
| Jul 21, 2026 | 6.70 | 7.20 | 6.70 | 7.14 | +9.68% | 29,764 |
| Jul 20, 2026 | 6.56 | 6.72 | 6.45 | 6.51 | -7.00% | 61,639 |
| Jul 17, 2026 | 6.58 | 7.20 | 6.51 | 7.00 | +2.64% | 93,561 |
| Jul 16, 2026 | 7.30 | 7.30 | 6.68 | 6.82 | -11.43% | 57,690 |
| Jul 15, 2026 | 7.80 | 7.97 | 7.12 | 7.70 | -1.28% | 10,318 |
| Jul 14, 2026 | 6.85 | 8.30 | 6.85 | 7.80 | +19.08% | 111,574 |
| Jul 13, 2026 | 7.00 | 7.02 | 6.55 | 6.55 | -11.49% | 64,101 |
| Jul 10, 2026 | 7.65 | 8.12 | 7.15 | 7.40 | -0.67% | 70,164 |
| Jul 9, 2026 | 7.50 | 7.90 | 7.30 | 7.45 | +5.52% | 34,303 |
| Jul 8, 2026 | 7.69 | 7.69 | 7.00 | 7.06 | -2.75% | 64,974 |
| Jul 7, 2026 | 8.40 | 8.40 | 6.76 | 7.26 | -14.59% | 85,387 |
| Jul 6, 2026 | 8.98 | 9.98 | 8.23 | 8.50 | -7.61% | 47,765 |
| Jul 2, 2026 | 8.41 | 9.65 | 7.10 | 9.20 | +16.12% | 270,703 |
| Jul 1, 2026 | 8.50 | 9.42 | 7.50 | 7.92 | +6.92% | 227,421 |
| Jun 30, 2026 | 7.15 | 7.61 | 7.10 | 7.41 | +5.71% | 231,578 |
| Jun 29, 2026 | 7.15 | 7.42 | 6.62 | 7.01 | +11.98% | 405,421 |
| Jun 26, 2026 | 5.03 | 6.48 | 4.99 | 6.26 | +29.34% | 279,486 |
| Jun 25, 2026 | 4.88 | 5.35 | 4.70 | 4.84 | +7.56% | 324,958 |
| Jun 24, 2026 | 4.90 | 5.79 | 4.26 | 4.50 | +246.15% | 1,207,220 |
| Jun 23, 2026 | 1.20 | 1.30 | 1.18 | 1.30 | +8.33% | 5,708 |
| Jun 22, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | +6.19% | 29,175 |
| Jun 18, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | -5.83% | 2,277 |
| Jun 17, 2026 | 1.20 | 1.30 | 1.05 | 1.20 | -7.69% | 43,244 |
| Jun 16, 2026 | 1.20 | 1.40 | 1.20 | 1.30 | +8.33% | 3,833 |
| Jun 15, 2026 | 1.10 | 1.39 | 0.8751 | 1.20 | +0.84% | 26,554 |
| Jun 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | +3.48% | 171 |
| Jun 11, 2026 | 1.19 | 1.25 | 1.00 | 1.15 | +3.60% | 4,682 |
| Jun 10, 2026 | 1.00 | 1.21 | 1.00 | 1.11 | +0.91% | 9,459 |
| Jun 9, 2026 | 1.22 | 1.87 | 0.9100 | 1.10 | +10.00% | 26,545 |
| Jun 8, 2026 | 0.9900 | 1.00 | 0.9900 | 1.00 | +0.00% | 2,000 |
| Jun 5, 2026 | 1.26 | 1.51 | 0.9521 | 1.00 | +1.01% | 8,466 |
| Jun 3, 2026 | 1.00 | 1.00 | 0.9800 | 0.9900 | +0.51% | 3,250 |
| Jun 2, 2026 | 1.00 | 1.00 | 0.9300 | 0.9850 | +9.44% | 5,592 |
| Jun 1, 2026 | 1.17 | 1.17 | 0.9000 | 0.9000 | +0.00% | 577 |
| May 29, 2026 | 0.8500 | 1.00 | 0.8500 | 0.9000 | +0.01% | 6,678 |
| May 28, 2026 | 0.7600 | 0.9000 | 0.7600 | 0.8999 | +5.87% | 1,510 |
| May 27, 2026 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -6.59% | 200 |
| May 26, 2026 | 0.7000 | 0.9100 | 0.6900 | 0.9100 | +28.17% | 20,532 |
| May 22, 2026 | 0.7912 | 0.7912 | 0.6500 | 0.7100 | -1.39% | 15,433 |
| May 20, 2026 | 0.7200 | 0.7200 | 0.7199 | 0.7200 | +0.00% | 12,016 |
| May 19, 2026 | 0.7200 | 0.7200 | 0.7199 | 0.7200 | +0.00% | 2,127 |
| May 12, 2026 | 0.7199 | 0.7200 | 0.7199 | 0.7200 | +0.00% | 3,900 |
| May 11, 2026 | 0.7200 | 0.7400 | 0.7037 | 0.7200 | +0.01% | 18,000 |
| May 8, 2026 | 0.6850 | 0.7200 | 0.6850 | 0.7199 | -0.01% | 2,100 |
| May 6, 2026 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +10.77% | 240 |
| May 5, 2026 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | +3.17% | 27,312 |
| May 4, 2026 | 0.6900 | 0.6900 | 0.6300 | 0.6300 | -6.98% | 46,312 |
| Apr 29, 2026 | 0.6773 | 0.6773 | 0.6773 | 0.6773 | +4.20% | 639 |
| Apr 27, 2026 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +0.00% | 14,652 |
| Apr 24, 2026 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +0.00% | 16,685 |
| Apr 23, 2026 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | -5.78% | 10,513 |
| Apr 22, 2026 | 0.7500 | 0.7500 | 0.6803 | 0.6899 | -8.01% | 41,492 |
| Apr 21, 2026 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +0.00% | 2,597 |
| Apr 20, 2026 | 0.7500 | 0.7500 | 0.7499 | 0.7500 | -14.77% | 8,004 |
| Apr 17, 2026 | 0.8800 | 0.9200 | 0.8799 | 0.8800 | +17.33% | 14,745 |
| Apr 16, 2026 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +0.00% | 2,500 |
| Apr 14, 2026 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | -14.77% | 500 |
| Apr 13, 2026 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -1.12% | 123 |
| Apr 7, 2026 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +4.71% | 583 |
| Apr 6, 2026 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | +17.44% | 1,934 |
| Apr 2, 2026 | 0.7000 | 0.7238 | 0.7000 | 0.7238 | -3.49% | 379 |
| Mar 31, 2026 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -8.54% | 145 |
| Mar 26, 2026 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.50% | 180 |
| Mar 25, 2026 | 0.6700 | 0.8200 | 0.6700 | 0.8000 | -2.44% | 2,300 |
| Mar 19, 2026 | 0.6903 | 0.8200 | 0.6903 | 0.8200 | -8.89% | 713 |
| Mar 16, 2026 | 0.6701 | 0.9000 | 0.6701 | 0.9000 | +0.56% | 413 |
| Mar 10, 2026 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | -0.07% | 2,003 |
| Mar 5, 2026 | 0.8956 | 0.8956 | 0.8956 | 0.8956 | +19.41% | 8,541 |
| Mar 4, 2026 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.14% | 990 |
| Mar 2, 2026 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.67% | 225 |
| Feb 27, 2026 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.14% | 1,025 |
| Feb 25, 2026 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | +6.04% | 7,915 |
| Feb 24, 2026 | 0.6602 | 0.6602 | 0.6601 | 0.6601 | +0.00% | 6,210 |
| Feb 23, 2026 | 0.6601 | 0.6601 | 0.6601 | 0.6601 | -9.58% | 395 |
| Feb 20, 2026 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -0.68% | 3,500 |
| Feb 19, 2026 | 0.7500 | 0.7500 | 0.7350 | 0.7350 | +0.00% | 25,232 |
| Feb 18, 2026 | 0.7500 | 0.7500 | 0.6030 | 0.7350 | -10.37% | 87,130 |
| Feb 17, 2026 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.50% | 5,000 |
| Feb 12, 2026 | 0.7004 | 0.8000 | 0.6002 | 0.8000 | -5.88% | 34,099 |
| Feb 11, 2026 | 1.05 | 1.05 | 0.8000 | 0.8500 | -19.05% | 91,274 |
| Feb 9, 2026 | 0.9000 | 1.05 | 0.9000 | 1.05 | - | 1,667 |
Daily open, high, low, close and volume for Churchill Capital Corp XI Warrants (CCXIW). Showing 154 trading days. Unadjusted prices.