Cohen Circle Acquisition Corp. I (CCIR)
NASDAQ: CCIR · Real-Time Price · USD
Cohen Circle Acquisition I currently trades with the ticker symbol CCIRU
11.47
-0.03 (-0.26%)
Feb 21, 2025, 4:00 PM EST - Market closed
CCIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.62% | 309 |
| Feb 19, 2025 | 11.65 | 11.65 | 11.30 | 11.36 | 11.36 | -0.87% | 3,496 |
| Feb 18, 2025 | 11.95 | 11.95 | 11.46 | 11.46 | 11.46 | -2.72% | 274,322 |
| Feb 14, 2025 | 11.79 | 12.20 | 11.54 | 11.78 | 11.78 | 1.82% | 254,490 |
| Feb 13, 2025 | 11.43 | 11.75 | 11.43 | 11.57 | 11.57 | 0.61% | 110,216 |
| Feb 12, 2025 | 11.69 | 11.69 | 11.50 | 11.50 | 11.50 | - | 919 |
| Feb 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 181 |
| Feb 10, 2025 | 11.45 | 11.65 | 11.45 | 11.50 | 11.50 | - | 27,789 |
| Feb 7, 2025 | 11.60 | 11.61 | 10.94 | 11.50 | 11.50 | 6.38% | 20,097 |
| Feb 6, 2025 | 10.64 | 10.81 | 10.63 | 10.81 | 10.81 | 1.60% | 24,611 |
| Feb 5, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Feb 4, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% | 5,729 |
| Feb 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.24% | 2,217 |
| Jan 31, 2025 | 10.56 | 10.58 | 10.55 | 10.58 | 10.58 | 0.24% | 3,176 |
| Jan 30, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 50 |
| Jan 29, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 3,093 |
| Jan 28, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 2,733 |
| Jan 27, 2025 | 10.53 | 10.58 | 10.53 | 10.55 | 10.55 | -0.08% | 1,226 |
| Jan 24, 2025 | 10.50 | 10.80 | 10.49 | 10.56 | 10.56 | 0.55% | 22,122 |
| Jan 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 22, 2025 | 10.52 | 11.00 | 10.50 | 10.50 | 10.50 | -0.38% | 2,168 |
| Jan 21, 2025 | 10.49 | 10.54 | 10.49 | 10.54 | 10.54 | 0.48% | 26,880 |
| Jan 17, 2025 | 10.44 | 10.49 | 10.44 | 10.49 | 10.49 | 0.87% | 10,932 |
| Jan 16, 2025 | 10.31 | 10.40 | 10.30 | 10.40 | 10.40 | - | 3,882 |
| Jan 15, 2025 | 10.32 | 10.40 | 10.31 | 10.40 | 10.40 | 0.97% | 2,654 |
| Jan 14, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 1.13% | 82,988 |
| Jan 13, 2025 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 0.54% | 640 |
| Jan 10, 2025 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | - | 12,647 |
| Jan 8, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | - |
| Jan 7, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 1 |
| Jan 6, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | -0.18% | 712 |
| Jan 3, 2025 | 10.13 | 10.15 | 10.12 | 10.15 | 10.15 | 0.28% | 1,351 |
| Jan 2, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 130 |
| Dec 31, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 367 |
| Dec 30, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.39% | 394 |
| Dec 27, 2024 | 10.10 | 10.16 | 10.10 | 10.16 | 10.16 | 0.59% | 4,600 |
| Dec 26, 2024 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | -0.25% | 1,066 |
| Dec 24, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.25% | 114 |
| Dec 23, 2024 | 10.13 | 10.15 | 10.10 | 10.10 | 10.10 | - | 1,116 |
| Dec 20, 2024 | 10.19 | 10.33 | 10.10 | 10.10 | 10.10 | -0.98% | 8,139 |
| Dec 19, 2024 | 10.08 | 10.20 | 10.08 | 10.20 | 10.20 | 1.09% | 1,677 |
| Dec 18, 2024 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 945 |
| Dec 17, 2024 | 10.10 | 10.20 | 10.09 | 10.10 | 10.10 | - | 10,931 |
| Dec 16, 2024 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 0.10% | 1,641 |
| Dec 13, 2024 | 10.10 | 10.20 | 10.09 | 10.09 | 10.09 | -0.10% | 2,290 |
| Dec 12, 2024 | 10.05 | 10.27 | 10.05 | 10.10 | 10.10 | - | 2,573 |
| Dec 11, 2024 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 6,781 |
| Dec 10, 2024 | 10.27 | 10.27 | 10.05 | 10.05 | 10.05 | -0.20% | 10,409 |
| Dec 9, 2024 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | -0.20% | 1,720 |
| Dec 6, 2024 | 10.10 | 10.12 | 10.09 | 10.09 | 10.09 | 0.40% | 6,406 |
| Dec 5, 2024 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | - | 827 |
| Dec 4, 2024 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | -0.30% | 13,317 |
| Dec 3, 2024 | 10.02 | 10.08 | 10.02 | 10.08 | 10.08 | 0.70% | 416,240 |
| Dec 2, 2024 | 10.01 | 10.06 | 10.01 | 10.01 | 10.01 | -0.05% | 78,373 |
| Nov 29, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.05% | 55,940 |
| Nov 27, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.05% | 3,231 |
| Nov 26, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 56 |
| Nov 25, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.05% | 181 |
| Nov 22, 2024 | 9.99 | 10.02 | 9.99 | 10.01 | 10.01 | 0.10% | 183,034 |
| Nov 21, 2024 | 10.00 | 10.02 | 9.99 | 10.00 | 10.00 | - | 169,406 |
| Nov 20, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 0.10% | 95,624 |
| Nov 19, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | - | 7,758 |
| Nov 18, 2024 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | - | 206,994 |
| Nov 15, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | -0.10% | 2,230 |
| Nov 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 28,664 |
| Nov 13, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 1,987 |
| Nov 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.05% | 38,828 |
| Nov 11, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.05% | 13,827 |
| Nov 8, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | - | 304,032 |
| Nov 7, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 1,917 |
| Nov 6, 2024 | 10.01 | 10.04 | 10.00 | 10.00 | 10.00 | -0.05% | 70,577 |
| Nov 5, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.05% | 31,900 |
| Nov 4, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 19,067 |
| Nov 1, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 31, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | -0.10% | 25,226 |
| Oct 30, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 7,040 |
| Oct 29, 2024 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | - | 83,892 |
| Oct 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 667 |
| Oct 25, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 0.10% | 34,858 |
| Oct 24, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.20% | 202,847 |
| Oct 23, 2024 | 10.01 | 10.01 | 9.98 | 10.00 | 10.00 | 0.10% | 74,959 |
| Oct 22, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.20% | 389 |
| Oct 21, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 10,629 |
| Oct 18, 2024 | 10.03 | 10.16 | 9.99 | 10.00 | 10.00 | - | 154,800 |
| Oct 17, 2024 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.02% | 197,043 |
| Oct 16, 2024 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | -0.02% | 272,524 |
| Oct 15, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | - | 96,979 |
| Oct 14, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | - | 609,899 |