Churchill Capital XI Units Stock Price History
NASDAQ: CCXIUFinanceBlank ChecksUSD
11.70-0.05 (-0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCXIU price history at a glance
The price history for Churchill Capital XI Units (CCXIU) on this page begins on December 15, 2025, when the stock closed at $10.22; it most recently closed at $11.70 on October 5, 2026. The highest price in this record is $21.88, reached on June 29, 2026; the latest close is 46.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $21.88
- Date of high
- Jun 29, 2026
- Low since 2025
- $10.15
- Date of low
- May 11, 2026
- 52-week high
- $21.88
- 52-week low
- $10.15
- IPO year
- 2025
- Last close
- $11.70
CCXIU returns
1 week
-6.40%
1 month
-18.75%
3 months
-29.26%
6 months
+14.65%
Year to date
+14.59%
CCXIU price return, excluding dividends.
CCXIU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.70 | +13.81% |
| 2025* | 10.28 | +0.59% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
CCXIU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.70 | 11.70 | 11.70 | 11.70 | -0.43% | |
| 11.92 | 11.92 | 11.75 | 11.75 | -2.08% | |
| 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | |
| 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | |
| 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | |
| 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | |
| 12.50 | 12.50 | 12.50 | 12.50 | +2.04% | |
| 12.25 | 12.30 | 12.25 | 12.25 | -3.54% | |
| 12.67 | 12.70 | 12.50 | 12.70 | +0.24% | |
| 12.67 | 12.67 | 12.67 | 12.67 | -1.78% | |
| 12.68 | 13.00 | 12.67 | 12.90 | +1.90% | |
| 13.20 | 13.20 | 12.52 | 12.66 | -4.45% | |
| 13.25 | 13.25 | 13.25 | 13.25 | -5.29% | |
| 14.00 | 14.49 | 13.99 | 13.99 | +0.07% | |
| 13.21 | 13.98 | 13.21 | 13.98 | +9.78% | |
| 13.00 | 13.79 | 12.50 | 12.74 | -5.67% | |
| 13.50 | 13.50 | 13.50 | 13.50 | +8.00% | |
| 13.39 | 13.69 | 12.50 | 12.50 | -7.48% | |
| 12.96 | 13.51 | 12.28 | 13.51 | +8.08% | |
| 12.90 | 14.40 | 12.50 | 12.50 | -9.35% | |
| 14.37 | 14.37 | 12.61 | 13.79 | +2.07% | |
| 13.51 | 13.90 | 13.51 | 13.51 | -6.18% | |
| 14.40 | 14.40 | 14.40 | 14.40 | -1.97% | |
| 14.00 | 14.69 | 13.90 | 14.69 | -5.04% | |
| 14.20 | 15.47 | 14.20 | 15.47 | +3.13% | |
| 14.00 | 15.00 | 14.00 | 15.00 | +3.45% | |
| 14.50 | 14.50 | 14.50 | 14.50 | +3.57% | |
| 14.00 | 14.00 | 13.54 | 14.00 | -0.71% | |
| 14.45 | 14.45 | 14.10 | 14.10 | -2.76% | |
| 14.50 | 14.50 | 14.50 | 14.50 | -7.94% | |
| 16.34 | 16.34 | 15.75 | 15.75 | -3.08% | |
| 14.71 | 16.25 | 14.71 | 16.25 | +6.56% | |
| 15.50 | 15.50 | 15.25 | 15.25 | +1.87% | |
| 14.58 | 15.30 | 14.58 | 14.97 | -0.30% | |
| 15.59 | 15.59 | 15.02 | 15.02 | -0.56% | |
| 15.00 | 15.45 | 15.00 | 15.10 | -5.63% | |
| 16.13 | 17.50 | 15.03 | 16.00 | -3.21% | |
| 17.48 | 18.09 | 16.51 | 16.53 | -7.71% | |
| 18.47 | 19.40 | 17.86 | 17.91 | +5.51% | |
| 17.50 | 17.50 | 16.96 | 16.98 | -0.56% | |
| 17.63 | 17.63 | 16.30 | 17.07 | -0.41% | |
| 17.14 | 17.14 | 17.14 | 17.14 | -1.49% | |
| 18.00 | 18.20 | 17.40 | 17.40 | -0.57% | |
| 17.14 | 18.00 | 17.14 | 17.50 | +2.08% | |
| 17.14 | 17.14 | 17.14 | 17.14 | +2.71% | |
| 16.50 | 16.71 | 16.50 | 16.69 | +0.54% | |
| 15.97 | 16.78 | 15.97 | 16.60 | +1.22% | |
| 16.70 | 17.91 | 15.03 | 16.40 | +1.86% | |
| 15.00 | 16.30 | 14.96 | 16.10 | +15.00% | |
| 15.04 | 15.04 | 13.54 | 14.00 | -6.17% | |
| 14.79 | 15.00 | 14.74 | 14.92 | +0.74% | |
| 14.81 | 14.81 | 14.81 | 14.81 | -2.15% | |
| 14.11 | 15.50 | 13.45 | 15.14 | +6.21% | |
| 14.50 | 14.50 | 14.00 | 14.25 | -1.04% | |
| 14.89 | 14.90 | 14.33 | 14.40 | -4.64% | |
| 15.37 | 15.37 | 14.61 | 15.10 | -1.76% | |
| 15.65 | 15.65 | 15.37 | 15.37 | +0.39% | |
| 15.10 | 16.99 | 15.10 | 15.31 | +2.07% | |
| 16.00 | 16.00 | 15.00 | 15.00 | -4.97% | |
| 15.20 | 16.90 | 14.60 | 15.79 | +1.84% | |
| 15.61 | 17.17 | 15.50 | 15.50 | -4.91% | |
| 16.73 | 16.73 | 16.30 | 16.30 | +1.09% | |
| 16.10 | 16.69 | 15.17 | 16.13 | +3.37% | |
| 16.10 | 16.19 | 15.16 | 15.60 | -5.68% | |
| 16.95 | 17.39 | 16.51 | 16.54 | -1.02% | |
| 16.87 | 18.24 | 16.55 | 16.71 | +3.47% | |
| 17.00 | 17.97 | 16.00 | 16.15 | -2.59% | |
| 18.01 | 18.01 | 16.51 | 16.58 | -7.89% | |
| 20.00 | 20.79 | 18.00 | 18.00 | -9.23% | |
| 17.56 | 21.88 | 16.11 | 19.83 | +12.93% | |
| 18.71 | 20.26 | 17.50 | 17.56 | -2.88% | |
| 18.00 | 18.30 | 16.43 | 18.08 | +6.23% | |
| 16.98 | 18.50 | 15.75 | 17.02 | +17.22% | |
| 13.11 | 14.52 | 12.73 | 14.52 | +11.69% | |
| 13.73 | 13.73 | 12.91 | 13.00 | +4.00% | |
| 13.13 | 13.40 | 12.35 | 12.50 | +17.15% | |
| 10.65 | 10.67 | 10.65 | 10.67 | +1.04% | |
| 10.77 | 10.80 | 10.56 | 10.56 | +1.54% | |
| 10.48 | 10.48 | 10.40 | 10.40 | -0.38% | |
| 10.51 | 10.75 | 10.32 | 10.44 | +1.26% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.30 | 10.31 | 10.30 | 10.31 | +0.49% | |
| 10.26 | 10.26 | 10.26 | 10.26 | 0.00% | |
| 10.26 | 10.26 | 10.26 | 10.26 | 0.00% | |
| 10.26 | 10.26 | 10.26 | 10.26 | -0.77% | |
| 10.34 | 10.34 | 10.34 | 10.34 | 0.00% | |
| 10.34 | 10.34 | 10.34 | 10.34 | 0.00% | |
| 10.34 | 10.37 | 10.34 | 10.34 | +0.88% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | -0.04% | |
| 11.26 | 11.26 | 10.25 | 10.25 | +0.04% | |
| 10.30 | 10.30 | 10.25 | 10.25 | -0.68% | |
| 10.32 | 10.32 | 10.32 | 10.32 | +0.68% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | |
| 10.15 | 10.26 | 10.15 | 10.26 | -0.19% | |
| 10.28 | 10.28 | 10.28 | 10.28 | 0.00% | |
| 10.30 | 10.30 | 10.27 | 10.28 | +0.19% | |
| 10.27 | 10.29 | 10.26 | 10.26 | +0.09% | |
| 10.26 | 10.26 | 10.25 | 10.25 | +0.01% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.27 | 10.27 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.26 | 10.25 | 10.25 | -0.24% | |
| 10.29 | 10.29 | 10.28 | 10.28 | -0.15% | |
| 10.29 | 10.29 | 10.29 | 10.29 | 0.00% | |
| 10.23 | 10.29 | 10.23 | 10.29 | +0.19% | |
| 10.28 | 10.32 | 10.27 | 10.27 | -0.19% | |
| 10.29 | 10.29 | 10.29 | 10.29 | 0.00% | |
| 10.29 | 10.29 | 10.29 | 10.29 | 0.00% | |
| 10.28 | 10.34 | 10.28 | 10.29 | +0.39% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | +0.44% | |
| 10.21 | 10.21 | 10.21 | 10.21 | 0.00% | |
| 10.19 | 10.21 | 10.19 | 10.21 | -0.24% | |
| 10.23 | 10.23 | 10.23 | 10.23 | +0.10% | |
| 10.22 | 10.22 | 10.22 | 10.22 | +0.49% | |
| 10.25 | 10.25 | 10.17 | 10.17 | +0.10% | |
| 10.20 | 10.20 | 10.16 | 10.16 | -0.78% | |
| 10.24 | 10.24 | 10.24 | 10.24 | 0.00% | |
| 10.21 | 10.24 | 10.21 | 10.24 | -0.10% | |
| 10.17 | 10.25 | 10.17 | 10.25 | +0.13% | |
| 10.24 | 10.24 | 10.24 | 10.24 | 0.00% | |
| 10.24 | 10.24 | 10.24 | 10.24 | -0.13% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.17 | 10.25 | 10.17 | 10.25 | -0.58% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.31 | 10.31 | 10.31 | 10.31 | 0.00% | |
| 10.16 | 10.31 | 10.16 | 10.31 | +0.10% | |
| 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | |
| 10.30 | 10.30 | 10.29 | 10.30 | -0.58% | |
| 10.36 | 10.36 | 10.36 | 10.36 | 0.00% | |
| 10.36 | 10.36 | 10.36 | 10.36 | 0.00% | |
| 10.36 | 10.36 | 10.36 | 10.36 | +0.19% | |
| 10.34 | 10.34 | 10.34 | 10.34 | 0.00% | |
| 10.24 | 10.36 | 10.24 | 10.34 | +0.19% | |
| 10.16 | 10.32 | 10.16 | 10.32 | +0.10% | |
| 10.19 | 10.31 | 10.19 | 10.31 | +0.68% | |
| 10.22 | 10.24 | 10.22 | 10.24 | 0.00% | |
| 10.21 | 10.25 | 10.19 | 10.24 | -1.16% | |
| 10.36 | 10.36 | 10.36 | 10.36 | +1.37% | |
| 10.29 | 10.29 | 10.22 | 10.22 | +0.34% | |
| 10.25 | 10.25 | 10.19 | 10.19 | -0.54% | |
| 10.21 | 10.24 | 10.21 | 10.24 | -0.39% | |
| 10.28 | 10.28 | 10.28 | 10.28 | +0.49% | |
| 10.36 | 10.45 | 10.23 | 10.23 | -0.10% | |
| 10.35 | 10.35 | 10.24 | 10.24 | +0.10% | |
| 10.34 | 10.34 | 10.23 | 10.23 | -0.39% | |
| 10.45 | 10.45 | 10.22 | 10.27 | -0.29% | |
| 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | |
| 10.29 | 10.30 | 10.20 | 10.30 | +0.19% | |
| 10.28 | 10.28 | 10.28 | 10.28 | -0.10% | |
| 10.31 | 10.32 | 10.29 | 10.29 | -0.19% | |
| 10.38 | 10.38 | 10.30 | 10.31 | -0.48% | |
| 10.35 | 10.36 | 10.30 | 10.36 | -0.29% | |
| 10.35 | 10.40 | 10.26 | 10.39 | +1.17% | |
| 10.39 | 10.39 | 10.26 | 10.27 | -0.29% | |
| 10.32 | 10.32 | 10.26 | 10.30 | -0.19% | |
| 10.21 | 10.38 | 10.21 | 10.32 | +0.58% | |
| 10.40 | 10.40 | 10.25 | 10.26 | -0.39% | |
| 10.40 | 10.40 | 10.30 | 10.30 | -0.19% | |
| 10.33 | 10.33 | 10.32 | 10.32 | -0.19% | |
| 10.34 | 10.35 | 10.33 | 10.34 | +0.10% | |
| 10.28 | 10.33 | 10.28 | 10.33 | +0.29% | |
| 10.33 | 10.33 | 10.30 | 10.30 | -0.10% | |
| 10.35 | 10.39 | 10.28 | 10.31 | -0.10% | |
| 10.30 | 10.39 | 10.30 | 10.32 | -0.19% | |
| 10.33 | 10.37 | 10.30 | 10.34 | +0.39% | |
| 10.31 | 10.34 | 10.30 | 10.30 | -0.10% | |
| 10.38 | 10.38 | 10.30 | 10.31 | +0.39% | |
| 10.37 | 10.37 | 10.27 | 10.27 | +0.29% | |
| 10.28 | 10.28 | 10.24 | 10.24 | -0.29% | |
| 10.30 | 10.30 | 10.25 | 10.27 | -0.19% | |
| 10.34 | 10.34 | 10.28 | 10.29 | -0.29% | |
| 10.36 | 10.36 | 10.29 | 10.32 | +0.29% | |
| 10.32 | 10.34 | 10.28 | 10.29 | -0.15% | |
| 10.28 | 10.37 | 10.28 | 10.31 | +0.34% | |
| 10.32 | 10.32 | 10.23 | 10.27 | -0.10% | |
| 10.39 | 10.39 | 10.28 | 10.28 | 0.00% | |
| 10.29 | 10.35 | 10.24 | 10.28 | +0.69% | |
| 10.25 | 10.25 | 10.21 | 10.21 | -0.39% | |
| 10.25 | 10.25 | 10.22 | 10.25 | 0.00% | |
| 10.29 | 10.29 | 10.25 | 10.25 | +0.10% | |
| 10.20 | 10.26 | 10.20 | 10.24 | -0.10% | |
| 10.25 | 10.25 | 10.22 | 10.25 | +0.49% | |
| 10.28 | 10.28 | 10.19 | 10.20 | -0.29% | |
| 10.29 | 10.31 | 10.23 | 10.23 | +0.10% | |
| 10.24 | 10.26 | 10.22 | 10.22 | 0.00% | |
| 10.21 | 10.51 | 10.20 | 10.22 | +0.10% | |
| 10.20 | 10.24 | 10.20 | 10.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCXIU chart for longer ranges.