Skip to main content
Cohen Circle Acquisition Corp. I (CCIR)
NASDAQ: CCIR · Real-Time Price · USD
Cohen Circle Acquisition I currently trades with the ticker symbol CCIRU
10.49
+0.17 (1.65%)
Jan 17, 2025, 4:00 PM EST - Market closed

CCIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202510.4410.4910.4410.4910.490.87%10,932
Jan 16, 202510.3110.4010.3010.4010.40-3,882
Jan 15, 202510.3210.4010.3110.4010.400.97%2,654
Jan 14, 202510.2010.3010.2010.3010.301.13%82,988
Jan 13, 202510.1710.1910.1710.1910.190.54%640
Jan 10, 202510.1310.1310.1210.1310.13-12,647
Jan 8, 202510.1310.1310.1310.1310.13--
Jan 7, 202510.1310.1310.1310.1310.13-1
Jan 6, 202510.1210.1310.1210.1310.13-0.18%712
Jan 3, 202510.1310.1510.1210.1510.150.28%1,351
Jan 2, 202510.1210.1210.1210.1210.12-130
Dec 31, 202410.1210.1210.1210.1210.12-367
Dec 30, 202410.1210.1210.1210.1210.12-0.39%394
Dec 27, 202410.1010.1610.1010.1610.160.59%4,600
Dec 26, 202410.1310.1310.1010.1010.10-0.25%1,066
Dec 24, 202410.1310.1310.1310.1310.130.25%114
Dec 23, 202410.1310.1510.1010.1010.10-1,116
Dec 20, 202410.1910.3310.1010.1010.10-0.98%8,139
Dec 19, 202410.0810.2010.0810.2010.201.09%1,677
Dec 18, 202410.1010.1010.0910.0910.09-0.10%945
Dec 17, 202410.1010.2010.0910.1010.10-10,931
Dec 16, 202410.1010.1010.0910.1010.100.10%1,641
Dec 13, 202410.1010.2010.0910.0910.09-0.10%2,290
Dec 12, 202410.0510.2710.0510.1010.10-2,573
Dec 11, 202410.0510.1010.0510.1010.100.50%6,781
Dec 10, 202410.2710.2710.0510.0510.05-0.20%10,409
Dec 9, 202410.0510.0710.0510.0710.07-0.20%1,720
Dec 6, 202410.1010.1210.0910.0910.090.40%6,406
Dec 5, 202410.1010.1010.0510.0510.05-827
Dec 4, 202410.0510.0710.0510.0510.05-0.30%13,317
Dec 3, 202410.0210.0810.0210.0810.080.70%416,240
Dec 2, 202410.0110.0610.0110.0110.01-0.05%78,373
Nov 29, 202410.0110.0210.0110.0210.020.05%55,940
Nov 27, 202410.0210.0210.0110.0110.01-0.05%3,231
Nov 26, 202410.0210.0210.0210.0210.02-56
Nov 25, 202410.0210.0210.0210.0210.020.05%181
Nov 22, 20249.9910.029.9910.0110.010.10%183,034
Nov 21, 202410.0010.029.9910.0010.00-169,406
Nov 20, 202410.0010.019.9910.0010.000.10%95,624
Nov 19, 202410.0010.009.999.999.99-7,758
Nov 18, 202410.0010.019.999.999.99-206,994
Nov 15, 20249.9810.009.989.999.99-0.10%2,230
Nov 14, 202410.0010.0010.0010.0010.000.10%28,664
Nov 13, 20249.999.999.999.999.99-0.10%1,987
Nov 12, 202410.0010.0010.0010.0010.00-0.05%38,828
Nov 11, 202410.0010.0110.0010.0110.010.05%13,827
Nov 8, 202410.0010.019.9910.0010.00-304,032
Nov 7, 202410.0110.0110.0010.0010.00-1,917
Nov 6, 202410.0110.0410.0010.0010.00-0.05%70,577
Nov 5, 202410.0110.0110.0010.0110.010.05%31,900
Nov 4, 202410.0010.009.9910.0010.00-19,067
Nov 1, 202410.0010.0010.0010.0010.00--
Oct 31, 202410.0010.019.9910.0010.00-0.10%25,226
Oct 30, 202410.0010.0110.0010.0110.010.10%7,040
Oct 29, 202410.0010.009.9810.0010.00-83,892
Oct 28, 202410.0010.0010.0010.0010.000.10%667
Oct 25, 202410.0010.009.999.999.990.10%34,858
Oct 24, 20249.999.999.989.989.98-0.20%202,847
Oct 23, 202410.0110.019.9810.0010.000.10%74,959
Oct 22, 202410.0110.019.999.999.99-0.20%389
Oct 21, 202410.0010.0110.0010.0110.010.10%10,629
Oct 18, 202410.0310.169.9910.0010.00-154,800
Oct 17, 20249.9910.019.9910.0010.000.02%197,043
Oct 16, 202410.0110.019.9910.0010.00-0.02%272,524
Oct 15, 20249.9810.009.9810.0010.00-96,979
Oct 14, 202410.0010.019.9910.0010.00-609,899