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%
CCXI — Churchill Capital Corp XI Class A Ordinary Shares
NasdaqChurchill Capital Corp XI Class A Ordinary Shares
$11.99
+0.37(+3.18%)
- O
- 11.80
- H
- 12.15
- L
- 11.71
- V
- 2.08M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.99
Period Return+16.86%
Period High$19.69
Period Low$10.07
Avg Daily Volume1.43M
Total Trading Days164
CCXI — Historical OHLCV Price & Volume Table
Feb 9, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.80 | $12.15 | $11.71 | $11.99 | +$0.37 | +3.18% | 2,079,501 | $11.96 | $11.71 $12.15 |
| Oct 1, 2026 | $11.72 | $11.78 | $11.46 | $11.62 | +$0.00 | +0.00% | 1,784,646 | $11.60 | $11.46 $11.78 |
| Sep 30, 2026 | $12.33 | $12.33 | $11.51 | $11.62 | $-0.71 | -5.76% | 3,213,934 | $11.77 | $11.51 $12.33 |
| Sep 29, 2026 | $12.15 | $12.75 | $11.81 | $12.33 | +$0.28 | +2.32% | 3,721,715 | $12.29 | $11.81 $12.75 |
| Sep 28, 2026 | $12.20 | $12.31 | $12.04 | $12.05 | $-0.38 | -3.06% | 990,473 | $12.15 | $12.04 $12.31 |
| Sep 25, 2026 | $12.28 | $12.45 | $12.08 | $12.43 | +$0.20 | +1.64% | 1,478,223 | $12.26 | $12.08 $12.45 |
| Sep 24, 2026 | $12.38 | $12.49 | $12.05 | $12.23 | $-0.49 | -3.85% | 2,176,349 | $12.22 | $12.05 $12.49 |
| Sep 23, 2026 | $13.08 | $13.08 | $12.37 | $12.72 | $-0.42 | -3.20% | 1,091,597 | $12.66 | $12.37 $13.08 |
| Sep 22, 2026 | $13.50 | $13.63 | $12.91 | $13.14 | $-0.44 | -3.24% | 1,766,268 | $13.20 | $12.91 $13.63 |
| Sep 21, 2026 | $13.03 | $13.64 | $12.81 | $13.58 | +$0.68 | +5.27% | 2,363,445 | $13.33 | $12.81 $13.64 |
| Sep 18, 2026 | $12.13 | $13.03 | $12.13 | $12.90 | +$0.83 | +6.83% | 2,994,582 | $12.73 | $12.13 $13.03 |
| Sep 17, 2026 | $12.59 | $12.69 | $11.97 | $12.08 | $-0.02 | -0.12% | 2,407,934 | $12.26 | $11.97 $12.69 |
| Sep 16, 2026 | $12.25 | $12.59 | $11.76 | $12.09 | +$0.04 | +0.33% | 2,459,865 | $12.18 | $11.76 $12.59 |
| Sep 15, 2026 | $12.03 | $12.50 | $11.77 | $12.05 | +$0.05 | +0.42% | 4,508,678 | $12.14 | $11.77 $12.50 |
| Sep 14, 2026 | $12.13 | $12.28 | $11.80 | $12.00 | $-0.32 | -2.60% | 2,840,551 | $12.05 | $11.80 $12.28 |
| Sep 11, 2026 | $12.95 | $13.00 | $12.24 | $12.32 | $-0.49 | -3.83% | 2,474,780 | $12.54 | $12.24 $13.00 |
| Sep 10, 2026 | $13.00 | $13.12 | $12.80 | $12.81 | $-0.39 | -2.95% | 1,359,230 | $12.94 | $12.80 $13.12 |
| Sep 9, 2026 | $13.50 | $13.90 | $13.17 | $13.20 | $-0.40 | -2.94% | 1,675,463 | $13.42 | $13.17 $13.90 |
| Sep 8, 2026 | $13.36 | $14.16 | $13.10 | $13.60 | +$0.20 | +1.49% | 1,745,050 | $13.65 | $13.10 $14.16 |
| Sep 4, 2026 | $13.88 | $13.90 | $13.33 | $13.40 | $-0.42 | -3.04% | 945,862 | $13.57 | $13.33 $13.90 |
| Sep 3, 2026 | $13.83 | $14.15 | $13.67 | $13.82 | +$0.56 | +4.22% | 2,027,004 | $13.89 | $13.67 $14.15 |
| Sep 2, 2026 | $13.22 | $13.59 | $13.15 | $13.26 | +$0.21 | +1.61% | 921,479 | $13.38 | $13.15 $13.59 |
| Sep 1, 2026 | $13.10 | $13.36 | $13.00 | $13.05 | $-0.33 | -2.43% | 1,321,509 | $13.14 | $13.00 $13.36 |
| Aug 31, 2026 | $13.94 | $13.97 | $13.27 | $13.38 | $-0.60 | -4.26% | 1,545,200 | $13.47 | $13.27 $13.97 |
| Aug 28, 2026 | $14.37 | $14.49 | $13.66 | $13.97 | $-0.44 | -3.05% | 1,729,220 | $13.94 | $13.66 $14.49 |
| Aug 27, 2026 | $14.94 | $14.97 | $14.33 | $14.41 | $-0.41 | -2.77% | 973,100 | $14.55 | $14.33 $14.97 |
| Aug 26, 2026 | $14.47 | $14.84 | $14.05 | $14.82 | +$0.37 | +2.56% | 811,099 | $14.52 | $14.05 $14.84 |
| Aug 25, 2026 | $14.30 | $14.66 | $14.00 | $14.45 | +$0.36 | +2.56% | 1,133,302 | $14.38 | $14.00 $14.66 |
| Aug 24, 2026 | $14.11 | $14.33 | $13.81 | $14.09 | $-0.48 | -3.29% | 1,789,703 | $14.07 | $13.81 $14.33 |
| Aug 21, 2026 | $14.50 | $14.86 | $13.88 | $14.57 | +$0.50 | +3.55% | 1,820,100 | $14.41 | $13.88 $14.86 |