Columbus Circle Capital Corp I (CCCM)
NASDAQ: CCCM · Real-Time Price · USD
11.21
+0.05 (0.45%)
Jul 24, 2025, 4:00 PM - Market closed
CCCM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 11.17 | 11.24 | 11.17 | 11.15 | - | -0.09% | 1,809 |
Jul 23, 2025 | 11.61 | 11.61 | 11.16 | 11.16 | 11.16 | -1.85% | 7,994 |
Jul 22, 2025 | 11.26 | 11.56 | 10.89 | 11.37 | 11.37 | 1.88% | 79,048 |
Jul 21, 2025 | 11.01 | 11.50 | 11.00 | 11.16 | 11.16 | 0.09% | 24,605 |
Jul 18, 2025 | 11.51 | 12.18 | 11.00 | 11.15 | 11.15 | -3.38% | 40,607 |
Jul 17, 2025 | 11.31 | 12.19 | 11.31 | 11.54 | 11.54 | 1.23% | 17,054 |
Jul 16, 2025 | 11.56 | 11.72 | 11.18 | 11.40 | 11.40 | -1.30% | 9,023 |
Jul 15, 2025 | 11.56 | 11.65 | 11.41 | 11.55 | 11.55 | 0.09% | 6,653 |
Jul 14, 2025 | 11.56 | 11.66 | 11.27 | 11.54 | 11.54 | -0.86% | 6,039 |
Jul 11, 2025 | 11.61 | 11.73 | 11.51 | 11.64 | 11.64 | 0.39% | 7,981 |
Jul 10, 2025 | 11.65 | 11.67 | 11.56 | 11.60 | 11.60 | 0.74% | 35,097 |
Jul 9, 2025 | 11.69 | 11.76 | 11.40 | 11.51 | 11.51 | - | 27,188 |
Jul 8, 2025 | 11.30 | 11.63 | 11.27 | 11.51 | 11.51 | 1.41% | 31,816 |
Jul 7, 2025 | 11.42 | 11.42 | 11.34 | 11.35 | 11.35 | 0.09% | 10,722 |
Jul 3, 2025 | 11.33 | 11.50 | 10.45 | 11.34 | 11.34 | -0.18% | 29,194 |
Jul 2, 2025 | 11.54 | 11.54 | 11.21 | 11.36 | 11.36 | -0.53% | 34,245 |
Jul 1, 2025 | 11.44 | 11.52 | 11.36 | 11.42 | 11.42 | -0.35% | 22,700 |
Jun 30, 2025 | 11.71 | 11.71 | 11.37 | 11.46 | 11.46 | -1.72% | 14,308 |
Jun 27, 2025 | 11.70 | 11.75 | 11.59 | 11.66 | 11.66 | - | 48,279 |
Jun 26, 2025 | 11.75 | 11.98 | 11.40 | 11.66 | 11.66 | -1.35% | 112,798 |
Jun 25, 2025 | 11.90 | 12.37 | 11.58 | 11.82 | 11.82 | -4.98% | 230,739 |
Jun 24, 2025 | 13.31 | 13.47 | 12.40 | 12.44 | 12.44 | -5.00% | 342,561 |
Jun 23, 2025 | 13.99 | 14.00 | 11.72 | 13.10 | 13.10 | -20.64% | 342,999 |
Jun 20, 2025 | 16.50 | 17.00 | 15.19 | 16.50 | 16.50 | 3.13% | 295,272 |
Jun 18, 2025 | 15.30 | 16.00 | 14.74 | 16.00 | 16.00 | 3.76% | 187,826 |
Jun 17, 2025 | 14.84 | 15.98 | 14.32 | 15.42 | 15.42 | 5.04% | 166,704 |
Jun 16, 2025 | 15.00 | 15.00 | 13.64 | 14.68 | 14.68 | 3.75% | 470,395 |
Jun 13, 2025 | 12.40 | 14.40 | 12.30 | 14.15 | 14.15 | 28.64% | 989,905 |
Jun 12, 2025 | 10.60 | 11.10 | 10.60 | 11.00 | 11.00 | 4.76% | 342,026 |
Jun 11, 2025 | 10.45 | 10.68 | 10.37 | 10.50 | 10.50 | 1.35% | 460,983 |
Jun 10, 2025 | 10.32 | 10.67 | 10.20 | 10.36 | 10.36 | 0.48% | 128,212 |
Jun 9, 2025 | 10.30 | 10.32 | 10.25 | 10.31 | 10.31 | 0.10% | 314,261 |
Jun 6, 2025 | 10.25 | 10.34 | 10.25 | 10.30 | 10.30 | 0.59% | 265,336 |
Jun 5, 2025 | 10.25 | 10.31 | 10.22 | 10.24 | 10.24 | -0.19% | 917,828 |
Jun 4, 2025 | 10.25 | 10.27 | 10.23 | 10.26 | 10.26 | 0.10% | 598,246 |
Jun 3, 2025 | 10.18 | 10.32 | 10.18 | 10.25 | 10.25 | 0.79% | 859,314 |
Jun 2, 2025 | 10.12 | 10.18 | 10.10 | 10.17 | 10.17 | 0.69% | 479,562 |
May 30, 2025 | 10.08 | 10.12 | 10.08 | 10.10 | 10.10 | -0.10% | 41,126 |
May 29, 2025 | 10.11 | 10.12 | 10.11 | 10.11 | 10.11 | -0.05% | 219,810 |
May 28, 2025 | 10.09 | 10.14 | 10.09 | 10.12 | 10.12 | -0.05% | 251,056 |
May 27, 2025 | 10.13 | 10.14 | 10.11 | 10.12 | 10.12 | -0.10% | 283,788 |
May 23, 2025 | 10.12 | 10.15 | 10.12 | 10.13 | 10.13 | -0.10% | 324,748 |
May 22, 2025 | 10.13 | 10.16 | 10.11 | 10.14 | 10.14 | 0.20% | 1,100,396 |
May 21, 2025 | 10.11 | 10.17 | 10.10 | 10.12 | 10.12 | 0.20% | 721,192 |
May 20, 2025 | 10.12 | 10.13 | 10.10 | 10.10 | 10.10 | -0.10% | 739,571 |
May 19, 2025 | 10.12 | 10.15 | 10.11 | 10.11 | 10.11 | 0.10% | 258,150 |