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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202511.1711.2411.1711.15--0.09%1,809
Jul 23, 202511.6111.6111.1611.1611.16-1.85%7,994
Jul 22, 202511.2611.5610.8911.3711.371.88%79,048
Jul 21, 202511.0111.5011.0011.1611.160.09%24,605
Jul 18, 202511.5112.1811.0011.1511.15-3.38%40,607
Jul 17, 202511.3112.1911.3111.5411.541.23%17,054
Jul 16, 202511.5611.7211.1811.4011.40-1.30%9,023
Jul 15, 202511.5611.6511.4111.5511.550.09%6,653
Jul 14, 202511.5611.6611.2711.5411.54-0.86%6,039
Jul 11, 202511.6111.7311.5111.6411.640.39%7,981
Jul 10, 202511.6511.6711.5611.6011.600.74%35,097
Jul 9, 202511.6911.7611.4011.5111.51-27,188
Jul 8, 202511.3011.6311.2711.5111.511.41%31,816
Jul 7, 202511.4211.4211.3411.3511.350.09%10,722
Jul 3, 202511.3311.5010.4511.3411.34-0.18%29,194
Jul 2, 202511.5411.5411.2111.3611.36-0.53%34,245
Jul 1, 202511.4411.5211.3611.4211.42-0.35%22,700
Jun 30, 202511.7111.7111.3711.4611.46-1.72%14,308
Jun 27, 202511.7011.7511.5911.6611.66-48,279
Jun 26, 202511.7511.9811.4011.6611.66-1.35%112,798
Jun 25, 202511.9012.3711.5811.8211.82-4.98%230,739
Jun 24, 202513.3113.4712.4012.4412.44-5.00%342,561
Jun 23, 202513.9914.0011.7213.1013.10-20.64%342,999
Jun 20, 202516.5017.0015.1916.5016.503.13%295,272
Jun 18, 202515.3016.0014.7416.0016.003.76%187,826
Jun 17, 202514.8415.9814.3215.4215.425.04%166,704
Jun 16, 202515.0015.0013.6414.6814.683.75%470,395
Jun 13, 202512.4014.4012.3014.1514.1528.64%989,905
Jun 12, 202510.6011.1010.6011.0011.004.76%342,026
Jun 11, 202510.4510.6810.3710.5010.501.35%460,983
Jun 10, 202510.3210.6710.2010.3610.360.48%128,212
Jun 9, 202510.3010.3210.2510.3110.310.10%314,261
Jun 6, 202510.2510.3410.2510.3010.300.59%265,336
Jun 5, 202510.2510.3110.2210.2410.24-0.19%917,828
Jun 4, 202510.2510.2710.2310.2610.260.10%598,246
Jun 3, 202510.1810.3210.1810.2510.250.79%859,314
Jun 2, 202510.1210.1810.1010.1710.170.69%479,562
May 30, 202510.0810.1210.0810.1010.10-0.10%41,126
May 29, 202510.1110.1210.1110.1110.11-0.05%219,810
May 28, 202510.0910.1410.0910.1210.12-0.05%251,056
May 27, 202510.1310.1410.1110.1210.12-0.10%283,788
May 23, 202510.1210.1510.1210.1310.13-0.10%324,748
May 22, 202510.1310.1610.1110.1410.140.20%1,100,396
May 21, 202510.1110.1710.1010.1210.120.20%721,192
May 20, 202510.1210.1310.1010.1010.10-0.10%739,571
May 19, 202510.1210.1510.1110.1110.110.10%258,150