MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCIX — Churchill Capital Corp IX Ordinary Shares
NasdaqChurchill Capital Corp IX Ordinary Shares
$10.88
+0.00(+0.00%)
- O
- 10.87
- H
- 10.88
- L
- 10.87
- V
- 80.48K
⏱️ End-of-day dataAs of Jul 27, 2026
Latest Close$10.88
Period Return+3.62%
Period High$11.66
Period Low$10.32
Avg Daily Volume185.8K
Total Trading Days365
CCIX — Historical OHLCV Price & Volume Table
Feb 11, 2025 — Jul 27, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | $10.87 | $10.88 | $10.87 | $10.88 | +$0.00 | +0.00% | 80,483 | $10.88 | $10.87 $10.88 |
| Jul 24, 2026 | $10.87 | $10.88 | $10.87 | $10.88 | +$0.01 | +0.09% | 383,504 | $10.87 | $10.87 $10.88 |
| Jul 23, 2026 | $10.87 | $10.88 | $10.86 | $10.87 | +$0.00 | +0.00% | 321,123 | $10.87 | $10.86 $10.88 |
| Jul 22, 2026 | $10.87 | $10.87 | $10.86 | $10.87 | +$0.00 | +0.00% | 120,981 | $10.87 | $10.86 $10.87 |
| Jul 21, 2026 | $10.87 | $10.87 | $10.86 | $10.87 | +$0.01 | +0.09% | 1,206,407 | $10.87 | $10.86 $10.87 |
| Jul 20, 2026 | $10.86 | $10.87 | $10.86 | $10.86 | +$0.00 | +0.00% | 149,620 | $10.86 | $10.86 $10.87 |
| Jul 17, 2026 | $10.86 | $10.86 | $10.85 | $10.86 | +$0.01 | +0.09% | 553,900 | $10.86 | $10.85 $10.86 |
| Jul 16, 2026 | $10.86 | $10.86 | $10.85 | $10.85 | +$0.00 | +0.00% | 855,300 | $10.85 | $10.85 $10.86 |
| Jul 15, 2026 | $10.86 | $10.88 | $10.85 | $10.85 | $-0.02 | -0.18% | 10,063,600 | $10.85 | $10.85 $10.88 |
| Jul 14, 2026 | $10.90 | $10.90 | $10.87 | $10.87 | $-0.01 | -0.09% | 117,800 | $10.87 | $10.87 $10.90 |
| Jul 13, 2026 | $10.90 | $10.90 | $10.88 | $10.88 | +$0.00 | +0.00% | 70,300 | $10.88 | $10.88 $10.90 |
| Jul 10, 2026 | $10.87 | $10.90 | $10.87 | $10.88 | +$0.00 | +0.00% | 71,600 | $10.88 | $10.87 $10.90 |
| Jul 9, 2026 | $10.91 | $10.91 | $10.88 | $10.88 | $-0.02 | -0.18% | 65,700 | $10.88 | $10.88 $10.91 |
| Jul 8, 2026 | $10.91 | $10.91 | $10.88 | $10.90 | +$0.00 | +0.00% | 99,900 | $10.90 | $10.88 $10.91 |
| Jul 7, 2026 | $10.92 | $10.92 | $10.87 | $10.90 | $-0.04 | -0.37% | 492,600 | $10.90 | $10.87 $10.92 |
| Jul 6, 2026 | $10.91 | $11.03 | $10.91 | $10.94 | +$0.01 | +0.09% | 89,300 | $10.94 | $10.91 $11.03 |
| Jul 2, 2026 | $10.89 | $10.94 | $10.88 | $10.93 | +$0.03 | +0.28% | 243,700 | $10.93 | $10.88 $10.94 |
| Jul 1, 2026 | $10.88 | $10.92 | $10.87 | $10.90 | +$0.01 | +0.09% | 786,900 | $10.90 | $10.87 $10.92 |
| Jun 30, 2026 | $10.84 | $10.92 | $10.84 | $10.89 | $-0.01 | -0.09% | 358,300 | $10.89 | $10.84 $10.92 |
| Jun 29, 2026 | $10.89 | $10.95 | $10.86 | $10.90 | +$0.03 | +0.28% | 760,300 | $10.90 | $10.86 $10.95 |
| Jun 26, 2026 | $10.85 | $10.89 | $10.85 | $10.87 | $-0.01 | -0.09% | 1,061,400 | $10.87 | $10.85 $10.89 |
| Jun 25, 2026 | $10.86 | $10.88 | $10.84 | $10.88 | +$0.00 | +0.00% | 15,100 | $10.88 | $10.84 $10.88 |
| Jun 24, 2026 | $10.86 | $10.94 | $10.84 | $10.88 | +$0.06 | +0.51% | 160,800 | $10.88 | $10.84 $10.94 |
| Jun 23, 2026 | $10.83 | $10.83 | $10.80 | $10.83 | $-0.01 | -0.05% | 125,100 | $10.83 | $10.80 $10.83 |
| Jun 22, 2026 | $10.84 | $10.84 | $10.82 | $10.83 | +$0.02 | +0.19% | 71,600 | $10.83 | $10.82 $10.84 |
| Jun 18, 2026 | $10.81 | $10.81 | $10.81 | $10.81 | +$0.00 | +0.00% | 30,600 | $10.81 | $10.81 $10.81 |
| Jun 17, 2026 | $10.82 | $10.82 | $10.81 | $10.81 | +$0.00 | +0.00% | 500 | $10.81 | $10.81 $10.82 |
| Jun 16, 2026 | $10.81 | $10.81 | $10.81 | $10.81 | +$0.00 | +0.00% | 9,100 | $10.81 | $10.81 $10.81 |
| Jun 15, 2026 | $10.82 | $10.82 | $10.81 | $10.81 | +$0.00 | +0.00% | 1,600 | $10.81 | $10.81 $10.82 |
| Jun 12, 2026 | $10.81 | $10.81 | $10.72 | $10.81 | +$0.00 | +0.00% | 56,000 | $10.81 | $10.72 $10.81 |