5 DAY PERFORMANCE
-6.04%
1 MONTH PERFORMANCE
+11.58%
3 MONTH PERFORMANCE
+0.00%
Churchill Capital Corp X Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.40 | $13.48 (8.71%) | $13.69 | $12.33 | 7.58 M | $345.70 M |
| 05/05/2026 | $12.41 | $12.12 (-2.34%) | $12.59 | $11.48 | 6.64 M | $319.35 M |
| 05/04/2026 | $12.43 | $12.28 (-1.21%) | $12.83 | $12.02 | 8.80 M | $323.56 M |
| 05/01/2026 | $11.99 | $12.41 (3.5%) | $12.41 | $11.35 | 7.53 M | $326.99 M |
| 04/30/2026 | $12.01 | $11.89 (-1%) | $12.48 | $11.61 | 7.00 M | $313.29 M |
| 04/29/2026 | $12.41 | $12.06 (-2.82%) | $12.48 | $11.75 | 6.38 M | $317.77 M |
| 04/28/2026 | $12.78 | $12.62 (-1.25%) | $13.00 | $12.30 | 7.65 M | $332.52 M |
| 04/27/2026 | $13.05 | $13.30 (1.92%) | $13.83 | $12.76 | 8.28 M | $350.44 M |
| 04/24/2026 | $14.01 | $13.27 (-5.28%) | $14.28 | $13.05 | 10.20 M | $349.65 M |
| 04/23/2026 | $14.62 | $13.96 (-4.51%) | $15.88 | $13.18 | 14.82 M | $367.83 M |
| 04/22/2026 | $15.07 | $14.85 (-1.46%) | $15.70 | $14.37 | 13.85 M | $391.28 M |
| 04/21/2026 | $15.68 | $15.01 (-4.27%) | $15.80 | $14.68 | 15.18 M | $395.50 M |
| 04/20/2026 | $16.90 | $16.00 (-5.33%) | $19.16 | $15.70 | 29.80 M | $421.58 M |
| 04/17/2026 | $16.20 | $17.42 (7.53%) | $21.28 | $15.87 | 34.66 M | $459.00 M |
| 04/16/2026 | $15.70 | $15.57 (-0.83%) | $15.80 | $14.00 | 13.46 M | $410.25 M |
| 04/15/2026 | $15.00 | $15.00 (0%) | $15.10 | $13.86 | 12.69 M | $395.23 M |
| 04/14/2026 | $13.26 | $14.12 (6.49%) | $14.23 | $12.62 | 9.59 M | $372.05 M |
| 04/13/2026 | $12.36 | $12.59 (1.86%) | $12.87 | $11.94 | 3.12 M | $331.73 M |
| 04/10/2026 | $12.45 | $12.59 (1.12%) | $12.71 | $11.50 | 5.10 M | $331.73 M |
| 04/09/2026 | $11.30 | $11.89 (5.22%) | $12.67 | $11.30 | 5.12 M | $313.29 M |
| 04/08/2026 | $10.89 | $11.32 (3.95%) | $11.48 | $10.68 | 2.69 M | $298.27 M |
| 04/07/2026 | $10.27 | $10.04 (-2.24%) | $10.33 | $9.79 | 1.94 M | $264.54 M |
| 04/06/2026 | $10.64 | $10.45 (-1.79%) | $11.12 | $10.42 | 1.66 M | $275.35 M |
| 04/02/2026 | $9.03 | $10.57 (17.05%) | $10.60 | $9.00 | 2.54 M | $278.51 M |
| 04/01/2026 | $9.92 | $9.41 (-5.14%) | $10.09 | $9.33 | 2.22 M | $247.94 M |
| 03/31/2026 | $9.13 | $9.81 (7.45%) | $9.82 | $9.11 | 2.04 M | $258.48 M |
| 03/30/2026 | $9.85 | $8.92 (-9.44%) | $9.90 | $8.52 | 3.07 M | $235.03 M |
| 03/27/2026 | $10.40 | $9.85 (-5.29%) | $10.40 | $9.66 | 2.86 M | $410.75 M |
| 03/26/2026 | $11.28 | $10.65 (-5.59%) | $11.77 | $10.60 | 3.07 M | $444.11 M |
| 03/25/2026 | $10.85 | $11.33 (4.42%) | $11.55 | $10.50 | 4.00 M | $472.46 M |
| 03/24/2026 | $9.40 | $10.25 (9.04%) | $10.36 | $9.21 | 2.48 M | $427.43 M |
| 03/23/2026 | $9.03 | $9.58 (6.09%) | $9.69 | $8.80 | 2.20 M | $399.49 M |
| 03/20/2026 | $9.50 | $8.81 (-7.26%) | $9.55 | $8.56 | 3.56 M | $367.38 M |
| 03/19/2026 | $9.44 | $9.62 (1.91%) | $9.79 | $9.01 | 2.55 M | $401.15 M |
| 03/18/2026 | $10.60 | $9.80 (-7.55%) | $10.62 | $9.77 | 2.86 M | $408.66 M |
| 03/17/2026 | $10.77 | $10.78 (0.09%) | $11.10 | $10.55 | 2.02 M | $449.53 M |
| 03/16/2026 | $10.29 | $10.55 (2.53%) | $10.65 | $10.14 | 2.40 M | $439.94 M |
| 03/13/2026 | $10.84 | $10.08 (-7.01%) | $11.19 | $10.01 | 3.07 M | $420.34 M |
| 03/12/2026 | $11.32 | $10.68 (-5.65%) | $11.53 | $10.61 | 2.77 M | $445.36 M |
| 03/11/2026 | $12.16 | $11.43 (-6%) | $12.30 | $11.31 | 2.70 M | $476.63 M |
| 03/10/2026 | $11.65 | $12.15 (4.29%) | $12.66 | $11.65 | 3.39 M | $506.66 M |
| 03/09/2026 | $10.52 | $11.66 (10.84%) | $11.66 | $10.38 | 3.26 M | $486.22 M |
| 03/06/2026 | $10.85 | $10.67 (-1.66%) | $11.21 | $10.62 | 2.54 M | $444.94 M |
| 03/05/2026 | $11.59 | $11.21 (-3.28%) | $12.04 | $10.92 | 3.03 M | $467.46 M |
| 03/04/2026 | $11.71 | $11.80 (0.77%) | $11.95 | $11.36 | 2.16 M | $492.06 M |
| 03/03/2026 | $11.30 | $11.81 (4.51%) | $11.89 | $11.03 | 2.63 M | $492.48 M |
| 03/02/2026 | $11.30 | $11.92 (5.49%) | $12.19 | $11.29 | 2.58 M | $497.06 M |
| 02/27/2026 | $12.17 | $11.64 (-4.35%) | $12.40 | $11.27 | 3.74 M | $485.39 M |
| 02/26/2026 | $13.36 | $12.89 (-3.52%) | $14.00 | $12.68 | 3.89 M | $537.51 M |
| 02/25/2026 | $11.98 | $13.09 (9.27%) | $13.19 | $11.92 | 3.91 M | $545.85 M |
| 02/24/2026 | $12.28 | $12.03 (-2.04%) | $12.34 | $11.40 | 4.42 M | $501.65 M |
| 02/23/2026 | $12.80 | $12.49 (-2.42%) | $12.92 | $11.86 | 3.13 M | $520.83 M |
| 02/20/2026 | $13.55 | $13.29 (-1.92%) | $13.66 | $12.49 | 4.03 M | $554.19 M |
| 02/19/2026 | $15.06 | $13.68 (-9.16%) | $15.09 | $12.99 | 4.83 M | $570.46 M |
| 02/18/2026 | $16.20 | $14.71 (-9.2%) | $16.49 | $14.02 | 4.44 M | $613.41 M |
| 02/17/2026 | $14.25 | $15.59 (9.4%) | $17.51 | $13.01 | 6.36 M | $650.10 M |
| 02/13/2026 | $13.50 | $13.66 (1.19%) | $14.00 | $12.80 | 3.29 M | |
| 02/12/2026 | $13.75 | $13.22 (-3.85%) | $14.50 | $12.33 | 3.00 M | |
| 02/11/2026 | $13.64 | $14.35 (5.21%) | $14.49 | $12.55 | 4.08 M | |
| 02/10/2026 | $12.29 | $12.67 (3.09%) | $13.64 | $12.01 | 7.16 M | |
| 02/09/2026 | $11.88 | $11.00 (-7.41%) | $12.13 | $10.83 | 3.36 M | |
| 02/06/2026 | $11.31 | $11.66 (3.09%) | $11.82 | $10.85 | 3.92 M |
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.
