7,641.75

+27.75

+0.36%

52,041.00

+123.00

+0.24%

28,744.50

+210.50

+0.74%

Russell 2000 Futures

2,834.20

+12.90

+0.46%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,912.60

+13.70

+0.35%

78,078.09

-32.15

-0.04%

Crude Oil Dec 26

100.81

-3.31

-3.18%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Delayed Quote USD

Churchill Capital Corp XI (CCXIU)

9.00 -1.36 (-13.13%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	9.62	9.90	8.99	9.00	9.00	1,600
Oct 29, 2026	10.00	10.36	10.00	10.36	10.36	700
Oct 28, 2026	10.51	10.51	10.00	10.10	10.10	2,700
Oct 27, 2026	10.65	10.65	10.65	10.65	10.65	400
Oct 26, 2026	10.32	10.50	10.32	10.41	10.41	4,700
Oct 23, 2026	10.85	10.85	10.85	10.85	10.85	200
Oct 22, 2026	10.75	10.85	10.50	10.60	10.60	14,800
Oct 21, 2026	10.54	10.61	10.54	10.61	10.61	1,100
Oct 20, 2026	10.80	11.00	10.61	11.00	11.00	1,800
Oct 19, 2026	10.58	10.58	10.58	10.58	10.58	1,400
Oct 16, 2026	11.60	11.60	10.50	11.10	11.10	9,400
Oct 15, 2026	11.20	12.00	11.05	12.00	12.00	4,400
Oct 14, 2026	11.11	11.20	11.04	11.20	11.20	5,700
Oct 13, 2026	11.29	11.58	11.20	11.47	11.47	5,500
Oct 12, 2026	11.21	11.21	10.45	11.02	11.02	1,600
Oct 9, 2026	11.70	11.70	11.70	11.70	11.70	200
Oct 8, 2026	11.92	11.92	11.75	11.75	11.75	1,000
Oct 7, 2026	12.00	12.00	12.00	12.00	12.00	-
Oct 6, 2026	12.00	12.00	12.00	12.00	12.00	1,300
Oct 5, 2026	12.50	12.50	12.50	12.50	12.50	300
Oct 2, 2026	12.50	12.50	12.50	12.50	12.50	100
Oct 1, 2026	12.50	12.50	12.50	12.50	12.50	200
Sep 30, 2026	12.25	12.30	12.25	12.25	12.25	3,600
Sep 29, 2026	12.67	12.70	12.50	12.70	12.70	2,400
Sep 28, 2026	12.67	12.67	12.67	12.67	12.67	300
Sep 25, 2026	12.68	13.00	12.67	12.90	12.90	36,400
Sep 24, 2026	13.20	13.20	12.52	12.66	12.66	11,600
Sep 23, 2026	13.25	13.25	13.25	13.25	13.25	1,100
Sep 22, 2026	14.00	14.49	13.99	13.99	13.99	1,200
Sep 21, 2026	13.21	13.98	13.21	13.98	13.98	600
Sep 18, 2026	13.00	13.79	12.50	12.73	12.73	4,900
Sep 17, 2026	13.50	13.50	13.50	13.50	13.50	200
Sep 16, 2026	13.39	13.69	12.50	12.50	12.50	2,900
Sep 15, 2026	12.96	13.51	12.28	13.51	13.51	3,100
Sep 14, 2026	12.90	14.40	12.50	12.50	12.50	1,400
Sep 11, 2026	14.37	14.37	12.61	13.79	13.79	20,900
Sep 10, 2026	13.51	13.90	13.51	13.51	13.51	700
Sep 9, 2026	14.40	14.40	14.40	14.40	14.40	700
Sep 8, 2026	14.00	14.69	13.90	14.69	14.69	8,500
Sep 4, 2026	14.20	15.47	14.20	15.47	15.47	1,300
Sep 3, 2026	14.00	15.00	14.00	15.00	15.00	800
Sep 2, 2026	14.50	14.50	14.50	14.50	14.50	500
Sep 1, 2026	14.00	14.00	13.54	14.00	14.00	1,700
Aug 31, 2026	14.45	14.45	14.10	14.10	14.10	700
Aug 28, 2026	14.50	14.50	14.50	14.50	14.50	500
Aug 27, 2026	16.34	16.34	15.75	15.75	15.75	900
Aug 26, 2026	14.71	16.25	14.71	16.25	16.25	1,400
Aug 25, 2026	15.50	15.50	15.25	15.25	15.25	1,300
Aug 24, 2026	14.58	15.30	14.58	14.97	14.97	1,900
Aug 21, 2026	15.59	15.59	15.02	15.02	15.02	2,100
Aug 20, 2026	15.00	15.45	15.00	15.10	15.10	4,200
Aug 19, 2026	16.13	17.50	15.02	16.00	16.00	9,200
Aug 18, 2026	17.48	18.09	16.51	16.53	16.53	3,200
Aug 17, 2026	18.47	19.40	17.86	17.91	17.91	19,900
Aug 14, 2026	17.50	17.50	16.96	16.98	16.98	1,400
Aug 13, 2026	17.63	17.63	16.30	17.07	17.07	2,400
Aug 12, 2026	17.14	17.14	17.14	17.14	17.14	500
Aug 11, 2026	18.00	18.20	17.40	17.40	17.40	1,700
Aug 10, 2026	17.14	18.00	17.14	17.50	17.50	3,800
Aug 7, 2026	17.14	17.14	17.14	17.14	17.14	400
Aug 6, 2026	16.50	16.71	16.50	16.69	16.69	2,900
Aug 5, 2026	15.97	16.78	15.97	16.60	16.60	7,200
Aug 4, 2026	16.70	17.91	15.03	16.40	16.40	4,600
Aug 3, 2026	15.00	16.30	14.96	16.10	16.10	102,800
Jul 31, 2026	15.04	15.04	13.54	14.00	14.00	2,800
Jul 30, 2026	14.79	15.00	14.74	14.92	14.92	3,700
Jul 29, 2026	14.81	14.81	14.81	14.81	14.81	400
Jul 28, 2026	14.11	15.50	13.45	15.14	15.14	119,100
Jul 27, 2026	14.50	14.50	14.00	14.25	14.25	9,800
Jul 24, 2026	14.89	14.90	14.33	14.40	14.40	11,100
Jul 23, 2026	15.37	15.37	14.61	15.10	15.10	8,900
Jul 22, 2026	15.65	15.65	15.37	15.37	15.37	58,400
Jul 21, 2026	15.10	16.99	15.10	15.31	15.31	99,400
Jul 20, 2026	16.00	16.00	15.00	15.00	15.00	1,100
Jul 17, 2026	15.20	16.90	14.60	15.78	15.78	5,700
Jul 16, 2026	15.61	17.17	15.50	15.50	15.50	4,000
Jul 15, 2026	16.73	16.73	16.30	16.30	16.30	2,500
Jul 14, 2026	16.10	16.69	15.17	16.13	16.13	2,500
Jul 13, 2026	16.10	16.19	15.16	15.60	15.60	12,200
Jul 10, 2026	16.95	17.39	16.51	16.54	16.54	2,300
Jul 9, 2026	16.86	18.24	16.55	16.71	16.71	24,600
Jul 8, 2026	17.00	17.97	16.00	16.15	16.15	33,400
Jul 7, 2026	18.01	18.01	16.51	16.58	16.58	25,200
Jul 6, 2026	20.00	20.79	18.00	18.00	18.00	26,900
Jul 2, 2026	17.56	21.88	16.11	19.83	19.83	117,800
Jul 1, 2026	18.71	20.25	17.50	17.56	17.56	88,700
Jun 30, 2026	18.00	18.30	16.43	18.08	18.08	287,700
Jun 29, 2026	16.98	18.50	15.75	17.02	17.02	202,300
Jun 26, 2026	13.11	14.52	12.73	14.52	14.52	151,000
Jun 25, 2026	13.73	13.73	12.91	13.00	13.00	83,200
Jun 24, 2026	13.13	13.40	12.35	12.50	12.50	686,300
Jun 23, 2026	10.65	10.67	10.65	10.67	10.67	1,200
Jun 22, 2026	10.77	10.80	10.56	10.56	10.56	13,500
Jun 18, 2026	10.48	10.48	10.40	10.40	10.40	1,900
Jun 17, 2026	10.51	10.75	10.32	10.44	10.44	17,700
Jun 16, 2026	10.31	10.31	10.31	10.31	10.31	-
Jun 15, 2026	10.31	10.31	10.31	10.31	10.31	5,100
Jun 12, 2026	10.31	10.31	10.31	10.31	10.31	-
Jun 11, 2026	10.30	10.31	10.30	10.31	10.31	1,600
Jun 10, 2026	10.26	10.26	10.26	10.26	10.26	-
Jun 9, 2026	10.26	10.26	10.26	10.26	10.26	-
Jun 8, 2026	10.26	10.26	10.26	10.26	10.26	400
Jun 5, 2026	10.34	10.34	10.34	10.34	10.34	-
Jun 4, 2026	10.34	10.34	10.34	10.34	10.34	-
Jun 3, 2026	10.34	10.37	10.34	10.34	10.34	33,200
Jun 2, 2026	10.25	10.25	10.25	10.25	10.25	-
Jun 1, 2026	10.25	10.25	10.25	10.25	10.25	-
May 29, 2026	10.25	10.25	10.25	10.25	10.25	-
May 28, 2026	10.25	10.25	10.25	10.25	10.25	-
May 27, 2026	10.25	10.25	10.25	10.25	10.25	600
May 26, 2026	11.26	11.26	10.25	10.25	10.25	900
May 22, 2026	10.30	10.30	10.25	10.25	10.25	7,900
May 21, 2026	10.32	10.32	10.32	10.32	10.32	500
May 20, 2026	10.25	10.25	10.25	10.25	10.25	-
May 19, 2026	10.25	10.25	10.25	10.25	10.25	-
May 18, 2026	10.25	10.25	10.25	10.25	10.25	-
May 15, 2026	10.25	10.25	10.25	10.25	10.25	100
May 14, 2026	10.15	10.26	10.15	10.26	10.26	1,600
May 13, 2026	10.28	10.28	10.28	10.28	10.28	-
May 12, 2026	10.30	10.30	10.27	10.28	10.28	26,300
May 11, 2026	10.27	10.28	10.26	10.26	10.26	1,700
May 8, 2026	10.26	10.26	10.25	10.25	10.25	900
May 7, 2026	10.25	10.25	10.25	10.25	10.25	-
May 6, 2026	10.27	10.27	10.25	10.25	10.25	5,100
May 5, 2026	10.25	10.25	10.25	10.25	10.25	-
May 4, 2026	10.25	10.26	10.25	10.25	10.25	1,700
May 1, 2026	10.28	10.28	10.27	10.27	10.27	30,700
Apr 30, 2026	10.29	10.29	10.29	10.29	10.29	100,000
Apr 29, 2026	10.23	10.29	10.23	10.29	10.29	6,500
Apr 28, 2026	10.27	10.32	10.27	10.27	10.27	54,500
Apr 27, 2026	10.29	10.29	10.29	10.29	10.29	-
Apr 24, 2026	10.29	10.29	10.29	10.29	10.29	5,000
Apr 23, 2026	10.28	10.34	10.28	10.29	10.29	11,600
Apr 22, 2026	10.25	10.25	10.25	10.25	10.25	200
Apr 21, 2026	10.25	10.25	10.25	10.25	10.25	-
Apr 20, 2026	10.25	10.25	10.25	10.25	10.25	-
Apr 17, 2026	10.25	10.25	10.25	10.25	10.25	-
Apr 16, 2026	10.25	10.25	10.25	10.25	10.25	-
Apr 15, 2026	10.25	10.25	10.25	10.25	10.25	-
Apr 14, 2026	10.25	10.25	10.25	10.25	10.25	500
Apr 13, 2026	10.20	10.20	10.20	10.20	10.20	-
Apr 10, 2026	10.19	10.20	10.19	10.20	10.20	300
Apr 9, 2026	10.23	10.23	10.23	10.23	10.23	400
Apr 8, 2026	10.22	10.22	10.22	10.22	10.22	1,000
Apr 7, 2026	10.25	10.25	10.17	10.17	10.17	700
Apr 6, 2026	10.20	10.20	10.16	10.16	10.16	53,600
Apr 2, 2026	10.24	10.24	10.24	10.24	10.24	-
Apr 1, 2026	10.20	10.24	10.20	10.24	10.24	400
Mar 31, 2026	10.17	10.25	10.17	10.25	10.25	1,700
Mar 30, 2026	10.24	10.24	10.24	10.24	10.24	-
Mar 27, 2026	10.24	10.24	10.24	10.24	10.24	500
Mar 26, 2026	10.25	10.25	10.25	10.25	10.25	-
Mar 25, 2026	10.17	10.25	10.17	10.25	10.25	1,200
Mar 24, 2026	10.31	10.31	10.31	10.31	10.31	-
Mar 23, 2026	10.31	10.31	10.31	10.31	10.31	-
Mar 20, 2026	10.31	10.31	10.31	10.31	10.31	-
Mar 19, 2026	10.31	10.31	10.31	10.31	10.31	-
Mar 18, 2026	10.16	10.31	10.16	10.31	10.31	400
Mar 17, 2026	10.30	10.30	10.30	10.30	10.30	-
Mar 16, 2026	10.30	10.30	10.29	10.30	10.30	1,000
Mar 13, 2026	10.36	10.36	10.36	10.36	10.36	-
Mar 12, 2026	10.36	10.36	10.36	10.36	10.36	-
Mar 11, 2026	10.36	10.36	10.36	10.36	10.36	3,300
Mar 10, 2026	10.34	10.34	10.34	10.34	10.34	-
Mar 9, 2026	10.24	10.36	10.24	10.34	10.34	60,500
Mar 6, 2026	10.16	10.32	10.16	10.32	10.32	26,700
Mar 5, 2026	10.19	10.31	10.19	10.31	10.31	71,200
Mar 4, 2026	10.22	10.24	10.22	10.24	10.24	55,000
Mar 3, 2026	10.21	10.25	10.19	10.24	10.24	32,600
Mar 2, 2026	10.36	10.36	10.36	10.36	10.36	200
Feb 27, 2026	10.28	10.29	10.22	10.22	10.22	4,600
Feb 26, 2026	10.24	10.24	10.19	10.19	10.19	5,200
Feb 25, 2026	10.21	10.24	10.21	10.24	10.24	1,200
Feb 24, 2026	10.28	10.28	10.28	10.28	10.28	300
Feb 23, 2026	10.36	10.45	10.23	10.23	10.23	7,900
Feb 20, 2026	10.35	10.35	10.24	10.24	10.24	1,100
Feb 19, 2026	10.34	10.34	10.23	10.23	10.23	1,800
Feb 18, 2026	10.45	10.45	10.22	10.27	10.27	42,000
Feb 17, 2026	10.30	10.30	10.30	10.30	10.30	1,200
Feb 13, 2026	10.29	10.30	10.20	10.30	10.30	3,500
Feb 12, 2026	10.28	10.28	10.28	10.28	10.28	8,800
Feb 11, 2026	10.31	10.32	10.29	10.29	10.29	3,400
Feb 10, 2026	10.38	10.38	10.30	10.31	10.31	15,600
Feb 9, 2026	10.35	10.36	10.30	10.36	10.36	49,800
Feb 6, 2026	10.35	10.40	10.26	10.39	10.39	90,600
Feb 5, 2026	10.39	10.39	10.26	10.27	10.27	7,600
Feb 4, 2026	10.32	10.32	10.26	10.30	10.30	4,500
Feb 3, 2026	10.21	10.38	10.21	10.32	10.32	4,100
Feb 2, 2026	10.40	10.40	10.25	10.26	10.26	233,500
Jan 30, 2026	10.40	10.40	10.30	10.30	10.30	18,400
Jan 29, 2026	10.32	10.33	10.31	10.32	10.32	51,800
Jan 28, 2026	10.34	10.35	10.32	10.34	10.34	68,900
Jan 27, 2026	10.28	10.33	10.28	10.33	10.33	50,900
Jan 26, 2026	10.33	10.33	10.30	10.30	10.30	108,800
Jan 23, 2026	10.35	10.39	10.28	10.31	10.31	226,000
Jan 22, 2026	10.30	10.39	10.30	10.32	10.32	251,400
Jan 21, 2026	10.33	10.37	10.30	10.34	10.34	9,200
Jan 20, 2026	10.31	10.34	10.30	10.30	10.30	38,800
Jan 16, 2026	10.38	10.38	10.30	10.31	10.31	452,600
Jan 15, 2026	10.37	10.37	10.27	10.27	10.27	103,200
Jan 14, 2026	10.28	10.28	10.24	10.24	10.24	192,300
Jan 13, 2026	10.30	10.30	10.25	10.27	10.27	2,100
Jan 12, 2026	10.34	10.34	10.28	10.29	10.29	72,100
Jan 9, 2026	10.36	10.36	10.29	10.32	10.32	2,100
Jan 8, 2026	10.32	10.34	10.28	10.29	10.29	9,900
Jan 7, 2026	10.28	10.37	10.28	10.31	10.31	9,100
Jan 6, 2026	10.32	10.32	10.23	10.27	10.27	563,300
Jan 5, 2026	10.39	10.39	10.28	10.28	10.28	21,100
Jan 2, 2026	10.29	10.35	10.24	10.28	10.28	99,900
Dec 31, 2025	10.25	10.25	10.21	10.21	10.21	10,900
Dec 30, 2025	10.24	10.25	10.22	10.25	10.25	27,600
Dec 29, 2025	10.29	10.29	10.25	10.25	10.25	15,000
Dec 26, 2025	10.20	10.26	10.20	10.24	10.24	87,900
Dec 24, 2025	10.25	10.25	10.22	10.25	10.25	24,700
Dec 23, 2025	10.28	10.28	10.19	10.20	10.20	144,000
Dec 22, 2025	10.29	10.31	10.23	10.23	10.23	252,200
Dec 19, 2025	10.24	10.26	10.22	10.22	10.22	119,300
Dec 18, 2025	10.21	10.51	10.20	10.22	10.22	986,800
Dec 17, 2025	10.20	10.24	10.20	10.21	10.21	7,134,100

Mobilize your Website

View Site in Mobile | Classic

Share by: