Columbus Circle Capital Corp I (BRR)
NASDAQ: BRR · Real-Time Price · USD
10.15
0.00 (0.00%)
At close: Nov 18, 2025, 4:00 PM EST
10.15
0.00 (0.00%)
After-hours: Nov 18, 2025, 4:00 PM EST
BRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 10.14 | 10.16 | 10.14 | 10.15 | - | - | 214,620 |
| Nov 17, 2025 | 10.15 | 10.16 | 10.14 | 10.15 | 10.15 | -0.20% | 514,740 |
| Nov 14, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | -0.10% | 290,164 |
| Nov 13, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.20% | 396,821 |
| Nov 12, 2025 | 10.18 | 10.19 | 10.16 | 10.16 | 10.16 | -0.20% | 664,783 |
| Nov 11, 2025 | 10.21 | 10.21 | 10.18 | 10.18 | 10.18 | -0.29% | 447,694 |
| Nov 10, 2025 | 10.21 | 10.22 | 10.19 | 10.21 | 10.21 | - | 508,100 |
| Nov 7, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | -0.10% | 566,026 |
| Nov 6, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 863,715 |
| Nov 5, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | - | 1,315,404 |
| Nov 4, 2025 | 10.21 | 10.22 | 10.20 | 10.21 | 10.21 | -0.10% | 431,683 |
| Nov 3, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 157,055 |
| Oct 31, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | - | 293,906 |
| Oct 30, 2025 | 10.21 | 10.23 | 10.21 | 10.21 | 10.21 | -0.10% | 63,363 |
| Oct 29, 2025 | 10.22 | 10.23 | 10.19 | 10.22 | 10.22 | -0.10% | 642,580 |
| Oct 28, 2025 | 10.23 | 10.25 | 10.21 | 10.23 | 10.23 | 0.10% | 391,706 |
| Oct 27, 2025 | 10.22 | 10.24 | 10.20 | 10.22 | 10.22 | - | 429,780 |
| Oct 24, 2025 | 10.22 | 10.23 | 10.21 | 10.22 | 10.22 | 0.05% | 162,864 |
| Oct 23, 2025 | 10.21 | 10.23 | 10.20 | 10.22 | 10.22 | -0.05% | 254,574 |
| Oct 22, 2025 | 10.23 | 10.24 | 10.20 | 10.22 | 10.22 | -0.49% | 567,732 |
| Oct 21, 2025 | 10.28 | 10.57 | 10.24 | 10.27 | 10.27 | 0.79% | 3,747,542 |
| Oct 20, 2025 | 10.20 | 10.22 | 10.18 | 10.19 | 10.19 | -0.10% | 81,355 |
| Oct 17, 2025 | 10.20 | 10.22 | 10.19 | 10.20 | 10.20 | -0.39% | 271,712 |
| Oct 16, 2025 | 10.23 | 10.26 | 10.22 | 10.24 | 10.24 | 0.20% | 178,619 |
| Oct 15, 2025 | 10.25 | 10.27 | 10.21 | 10.22 | 10.22 | -0.39% | 79,235 |
| Oct 14, 2025 | 10.30 | 10.30 | 10.24 | 10.26 | 10.26 | -0.39% | 246,740 |
| Oct 13, 2025 | 10.24 | 10.31 | 10.24 | 10.30 | 10.30 | 0.49% | 367,331 |
| Oct 10, 2025 | 10.26 | 10.34 | 10.25 | 10.25 | 10.25 | -0.19% | 575,094 |
| Oct 9, 2025 | 10.18 | 10.32 | 10.18 | 10.27 | 10.27 | 0.88% | 386,238 |
| Oct 8, 2025 | 10.15 | 10.24 | 10.15 | 10.18 | 10.18 | - | 230,796 |
| Oct 7, 2025 | 10.16 | 10.19 | 10.15 | 10.18 | 10.18 | 0.20% | 104,771 |
| Oct 6, 2025 | 10.11 | 10.18 | 10.11 | 10.16 | 10.16 | 0.20% | 137,865 |
| Oct 3, 2025 | 10.15 | 10.16 | 10.11 | 10.14 | 10.14 | - | 134,821 |
| Oct 2, 2025 | 10.14 | 10.16 | 10.08 | 10.14 | 10.14 | 0.20% | 364,265 |
| Oct 1, 2025 | 10.13 | 10.14 | 10.10 | 10.12 | 10.12 | - | 90,076 |
| Sep 30, 2025 | 10.10 | 10.13 | 10.08 | 10.12 | 10.12 | - | 146,120 |
| Sep 29, 2025 | 10.12 | 10.14 | 10.09 | 10.12 | 10.12 | 0.10% | 122,355 |
| Sep 26, 2025 | 10.13 | 10.13 | 10.10 | 10.11 | 10.11 | -0.10% | 209,310 |
| Sep 25, 2025 | 10.13 | 10.13 | 10.10 | 10.12 | 10.12 | -0.10% | 148,008 |
| Sep 24, 2025 | 10.13 | 10.16 | 10.13 | 10.13 | 10.13 | - | 159,932 |
| Sep 23, 2025 | 10.13 | 10.16 | 10.12 | 10.13 | 10.13 | -0.10% | 189,504 |
| Sep 22, 2025 | 10.14 | 10.18 | 10.09 | 10.14 | 10.14 | 0.10% | 367,476 |
| Sep 19, 2025 | 10.13 | 10.19 | 10.10 | 10.13 | 10.13 | - | 219,453 |
| Sep 18, 2025 | 10.13 | 10.17 | 10.13 | 10.13 | 10.13 | - | 161,711 |
| Sep 17, 2025 | 10.17 | 10.17 | 10.12 | 10.13 | 10.13 | -0.54% | 85,226 |
| Sep 16, 2025 | 10.15 | 10.20 | 10.11 | 10.19 | 10.19 | 0.34% | 202,625 |
| Sep 15, 2025 | 10.18 | 10.18 | 10.15 | 10.15 | 10.15 | -0.29% | 22,234 |
| Sep 12, 2025 | 10.14 | 10.19 | 10.12 | 10.18 | 10.18 | 0.30% | 138,267 |
| Sep 11, 2025 | 10.16 | 10.16 | 10.14 | 10.15 | 10.15 | 0.10% | 22,165 |
| Sep 10, 2025 | 10.14 | 10.17 | 10.12 | 10.14 | 10.14 | - | 77,530 |