Cohen Circle Acquisition Corp. I (CCIR)
NASDAQ: CCIR · Real-Time Price · USD
11.48
+0.02 (0.17%)
At close: Jun 5, 2025, 4:00 PM
11.35
-0.13 (-1.13%)
After-hours: Jun 5, 2025, 4:45 PM EDT

CCIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202511.3411.5311.2011.51-0.44%70,422
Jun 4, 202511.5511.9411.2511.4611.46-1.21%246,635
Jun 3, 202512.1212.1211.5611.6011.60-3.33%164,847
Jun 2, 202512.0412.0411.6712.0012.00-149,057
May 30, 202512.1712.2011.7612.0012.00-0.58%95,274
May 29, 202512.1712.1911.9812.0712.07-0.25%76,825
May 28, 202512.2012.2012.0012.1012.10-0.82%44,426
May 27, 202512.0512.3011.3612.2012.201.33%425,568
May 23, 202512.1312.5011.9312.0412.04-2.75%260,142
May 22, 202512.2912.4212.1712.3812.38-0.32%55,262
May 21, 202512.5912.6012.1712.4212.42-0.64%301,946
May 20, 202512.8212.8211.9812.5012.50-3.25%385,094
May 19, 202512.5013.0012.1512.9212.923.44%503,355
May 16, 202512.8412.8912.4412.4912.49-2.50%399,248
May 15, 202512.8213.1512.7912.8112.81-1.39%347,941
May 14, 202513.3513.3512.9012.9912.990.31%340,774
May 13, 202512.7513.3412.7012.9512.952.78%571,630
May 12, 202512.4512.7012.3912.6012.603.41%531,370
May 9, 202512.2212.3712.1012.1912.19-0.53%115,744
May 8, 202512.4512.4512.1512.2512.251.16%198,350
May 7, 202512.1112.3212.0912.1112.11-0.16%180,624
May 6, 202512.1512.2912.0212.1312.13-0.16%229,497
May 5, 202512.2812.3912.0512.1512.15-0.41%201,525
May 2, 202512.3512.4412.1512.2012.200.41%219,896
May 1, 202512.5912.6012.1112.1512.151.17%362,068
Apr 30, 202512.0612.2012.0012.0112.01-1.07%166,976
Apr 29, 202512.3012.3012.0112.1412.14-0.41%200,941
Apr 28, 202512.6112.6212.1012.1912.191.58%415,719
Apr 25, 202511.8412.0011.7712.0012.002.56%218,819
Apr 24, 202511.4711.7311.3411.7011.703.27%147,624
Apr 23, 202511.5511.5511.1211.3311.33-0.18%65,526
Apr 22, 202511.1611.4111.1511.3511.351.43%197,030
Apr 21, 202511.2511.2511.0311.1911.19-0.53%75,353
Apr 17, 202511.2511.2511.1911.2511.250.45%94,649
Apr 16, 202511.2511.4411.1211.2011.20-0.27%88,067
Apr 15, 202511.3611.4511.0911.2311.23-0.27%31,318
Apr 14, 202511.3011.4411.1211.2611.261.44%138,551
Apr 11, 202511.0711.2011.0011.1011.100.63%31,765
Apr 10, 202511.0111.1810.9011.0311.03-150,761
Apr 9, 202510.8011.3010.8011.0311.030.27%156,097
Apr 8, 202511.0011.0010.8411.0011.001.95%320,832
Apr 7, 202510.7711.4010.5510.7910.790.37%565,234
Apr 4, 202510.7511.0010.6010.7510.75-2.09%1,024,500
Apr 3, 202511.1811.4010.9010.9810.98-4.36%700,850
Apr 2, 202511.2211.6911.2111.4811.482.78%106,374
Apr 1, 202511.1611.3011.1611.1711.17-0.36%356,346
Mar 31, 202511.5311.7011.1711.2111.21-5.00%418,712
Mar 28, 202512.4412.4411.3211.8011.80-5.30%459,344
Mar 27, 202512.5512.7212.4312.4612.46-0.80%117,869
Mar 26, 202512.7312.7812.3412.5612.56-0.71%181,686