Cohen Circle Acquisition Corp. I (CCIR)
NASDAQ: CCIR · Real-Time Price · USD
Cohen Circle Acquisition I currently trades with the ticker symbol CCIRU
10.01
+0.01 (0.10%)
Nov 22, 2024, 4:00 PM EST - Market closed
CCIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |