Columbus Circle Capital Corp I (CCCMW)
NASDAQ: CCCMW · Real-Time Price · USD · Warrants
1.903
-0.047 (-2.39%)
Jul 14, 2025, 10:30 AM - Market open
CCCMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.94 | 2.01 | 1.90 | 1.95 | 1.95 | 7.14% | 49,777 |
| Jul 10, 2025 | 1.85 | 1.94 | 1.76 | 1.82 | 1.82 | 4.00% | 164,008 |
| Jul 9, 2025 | 1.70 | 1.93 | 1.67 | 1.75 | 1.75 | 8.02% | 243,166 |
| Jul 8, 2025 | 1.65 | 1.75 | 1.62 | 1.62 | 1.62 | 0.62% | 130,801 |
| Jul 7, 2025 | 1.67 | 1.73 | 1.61 | 1.61 | 1.61 | -6.40% | 33,912 |
| Jul 3, 2025 | 1.76 | 1.88 | 1.57 | 1.72 | 1.72 | - | 25,629 |
| Jul 2, 2025 | 1.77 | 1.80 | 1.67 | 1.72 | 1.72 | -4.44% | 127,765 |
| Jul 1, 2025 | 1.70 | 1.84 | 1.68 | 1.80 | 1.80 | 8.43% | 110,521 |
| Jun 30, 2025 | 1.89 | 1.95 | 1.61 | 1.66 | 1.66 | -17.00% | 56,866 |
| Jun 27, 2025 | 2.00 | 2.06 | 1.90 | 2.00 | 2.00 | - | 391,903 |
| Jun 26, 2025 | 2.18 | 2.18 | 1.70 | 2.00 | 2.00 | -2.44% | 175,751 |
| Jun 25, 2025 | 1.86 | 2.33 | 1.65 | 2.05 | 2.05 | -4.65% | 1,104,232 |
| Jun 24, 2025 | 2.39 | 2.39 | 2.10 | 2.15 | 2.15 | -9.66% | 522,626 |
| Jun 23, 2025 | 2.61 | 2.70 | 2.16 | 2.38 | 2.38 | -14.85% | 2,159,499 |
| Jun 20, 2025 | 2.96 | 3.05 | 2.44 | 2.80 | 2.80 | 2.76% | 236,582 |
| Jun 18, 2025 | 2.90 | 2.97 | 2.60 | 2.72 | 2.72 | -1.59% | 226,177 |
| Jun 17, 2025 | 2.49 | 2.98 | 2.21 | 2.76 | 2.76 | 10.56% | 456,906 |
| Jun 16, 2025 | 2.64 | 2.69 | 2.10 | 2.50 | 2.50 | 15.74% | 544,077 |
| Jun 13, 2025 | 2.06 | 2.45 | 1.86 | 2.16 | 2.16 | 171.70% | 1,471,812 |
| Jun 12, 2025 | 0.71 | 0.87 | 0.71 | 0.80 | 0.80 | 13.57% | 185,301 |
| Jun 11, 2025 | 0.49 | 1.63 | 0.42 | 0.70 | 0.70 | 55.56% | 737,160 |
| Jun 10, 2025 | 0.50 | 0.80 | 0.45 | 0.45 | 0.45 | 12.47% | 65,651 |