Cohen Circle Acquisition Corp. I (CCIR)
NASDAQ: CCIR · Real-Time Price · USD
12.00
+0.30 (2.56%)
At close: Apr 25, 2025, 4:00 PM
12.62
+0.62 (5.17%)
After-hours: Apr 25, 2025, 5:12 PM EDT
CCIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.84 | 12.00 | 11.77 | 12.00 | 12.00 | 2.56% | 202,429 |
| Apr 24, 2025 | 11.47 | 11.73 | 11.34 | 11.70 | 11.70 | 3.27% | 147,624 |
| Apr 23, 2025 | 11.55 | 11.55 | 11.12 | 11.33 | 11.33 | -0.18% | 65,526 |
| Apr 22, 2025 | 11.16 | 11.41 | 11.15 | 11.35 | 11.35 | 1.43% | 197,030 |
| Apr 21, 2025 | 11.25 | 11.25 | 11.03 | 11.19 | 11.19 | -0.53% | 75,353 |
| Apr 17, 2025 | 11.25 | 11.25 | 11.19 | 11.25 | 11.25 | 0.45% | 94,649 |
| Apr 16, 2025 | 11.25 | 11.44 | 11.12 | 11.20 | 11.20 | -0.27% | 88,067 |
| Apr 15, 2025 | 11.36 | 11.45 | 11.09 | 11.23 | 11.23 | -0.27% | 31,318 |
| Apr 14, 2025 | 11.30 | 11.44 | 11.12 | 11.26 | 11.26 | 1.44% | 138,551 |
| Apr 11, 2025 | 11.07 | 11.20 | 11.00 | 11.10 | 11.10 | 0.63% | 31,765 |
| Apr 10, 2025 | 11.01 | 11.18 | 10.90 | 11.03 | 11.03 | - | 150,761 |
| Apr 9, 2025 | 10.80 | 11.30 | 10.80 | 11.03 | 11.03 | 0.27% | 156,097 |
| Apr 8, 2025 | 11.00 | 11.00 | 10.84 | 11.00 | 11.00 | 1.95% | 320,832 |
| Apr 7, 2025 | 10.77 | 11.40 | 10.55 | 10.79 | 10.79 | 0.37% | 565,234 |
| Apr 4, 2025 | 10.75 | 11.00 | 10.60 | 10.75 | 10.75 | -2.09% | 1,024,500 |
| Apr 3, 2025 | 11.18 | 11.40 | 10.90 | 10.98 | 10.98 | -4.36% | 700,850 |
| Apr 2, 2025 | 11.22 | 11.69 | 11.21 | 11.48 | 11.48 | 2.78% | 106,374 |
| Apr 1, 2025 | 11.16 | 11.30 | 11.16 | 11.17 | 11.17 | -0.36% | 356,346 |
| Mar 31, 2025 | 11.53 | 11.70 | 11.17 | 11.21 | 11.21 | -5.00% | 418,712 |
| Mar 28, 2025 | 12.44 | 12.44 | 11.32 | 11.80 | 11.80 | -5.30% | 459,344 |
| Mar 27, 2025 | 12.55 | 12.72 | 12.43 | 12.46 | 12.46 | -0.80% | 117,869 |
| Mar 26, 2025 | 12.73 | 12.78 | 12.34 | 12.56 | 12.56 | -0.71% | 181,686 |
| Mar 25, 2025 | 12.70 | 12.80 | 12.45 | 12.65 | 12.65 | - | 251,857 |
| Mar 24, 2025 | 12.53 | 12.80 | 12.49 | 12.65 | 12.65 | 1.44% | 307,594 |
| Mar 21, 2025 | 12.27 | 12.48 | 12.22 | 12.47 | 12.47 | 1.63% | 318,787 |
| Mar 20, 2025 | 12.40 | 12.44 | 12.16 | 12.27 | 12.27 | 0.16% | 632,132 |
| Mar 19, 2025 | 12.45 | 12.50 | 12.15 | 12.25 | 12.25 | 1.32% | 630,472 |
| Mar 18, 2025 | 11.79 | 12.48 | 11.68 | 12.09 | 12.09 | 5.13% | 3,209,245 |
| Mar 17, 2025 | 11.69 | 11.69 | 11.47 | 11.50 | 11.50 | 0.09% | 356,134 |
| Mar 14, 2025 | 11.73 | 11.73 | 11.29 | 11.49 | 11.49 | -0.95% | 204,408 |
| Mar 13, 2025 | 11.63 | 11.65 | 11.42 | 11.60 | 11.60 | -0.26% | 202,297 |
| Mar 12, 2025 | 11.65 | 11.65 | 11.54 | 11.63 | 11.63 | 0.26% | 379,146 |
| Mar 11, 2025 | 11.17 | 11.71 | 11.00 | 11.60 | 11.60 | 0.52% | 754,857 |
| Mar 10, 2025 | 11.60 | 11.65 | 11.28 | 11.54 | 11.54 | - | 313,044 |
| Mar 7, 2025 | 11.40 | 11.60 | 11.33 | 11.54 | 11.54 | 1.23% | 600,011 |
| Mar 6, 2025 | 11.45 | 11.50 | 11.35 | 11.40 | 11.40 | 0.80% | 382,261 |
| Mar 5, 2025 | 11.35 | 11.35 | 11.20 | 11.31 | 11.31 | 2.35% | 298,209 |
| Mar 4, 2025 | 10.76 | 11.25 | 10.68 | 11.05 | 11.05 | 0.91% | 432,786 |
| Mar 3, 2025 | 11.15 | 11.39 | 10.66 | 10.95 | 10.95 | -1.35% | 558,523 |
| Feb 28, 2025 | 11.70 | 11.74 | 10.88 | 11.10 | 11.10 | -2.63% | 1,287,106 |
| Feb 27, 2025 | 11.70 | 11.80 | 11.39 | 11.40 | 11.40 | - | 1,121,035 |
| Feb 26, 2025 | 11.39 | 11.42 | 11.30 | 11.40 | 11.40 | 1.42% | 718,661 |
| Feb 25, 2025 | 11.35 | 11.35 | 11.19 | 11.24 | 11.24 | 0.36% | 362,864 |
| Feb 24, 2025 | 11.35 | 11.39 | 11.10 | 11.20 | 11.20 | 0.90% | 543,939 |
| Feb 21, 2025 | 11.25 | 11.25 | 10.92 | 11.10 | 11.10 | 0.63% | 181,925 |
| Feb 20, 2025 | 11.00 | 11.15 | 10.83 | 11.03 | 11.03 | 0.73% | 347,435 |
| Feb 19, 2025 | 11.28 | 11.30 | 10.91 | 10.95 | 10.95 | -2.84% | 335,058 |
| Feb 18, 2025 | 11.49 | 11.65 | 11.16 | 11.27 | 11.27 | -1.05% | 507,380 |
| Feb 14, 2025 | 11.59 | 11.78 | 11.25 | 11.39 | 11.39 | 0.80% | 1,832,491 |
| Feb 13, 2025 | 11.15 | 11.39 | 11.03 | 11.30 | 11.30 | 2.63% | 3,402,918 |