Cohen Circle Acquisition Corp. I (CCIR)
NASDAQ: CCIR · Real-Time Price · USD
13.05
+0.06 (0.46%)
Mar 21, 2025, 10:45 AM EDT - Market closed
CCIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 11.05 | 11.19 | 10.97 | 11.01 | 11.01 | 0.09% | 2,510,686 |
| Feb 11, 2025 | 11.25 | 11.25 | 10.95 | 11.00 | 11.00 | -1.08% | 730,931 |
| Feb 10, 2025 | 11.41 | 11.41 | 10.98 | 11.12 | 11.12 | 1.55% | 403,910 |
| Feb 7, 2025 | 10.63 | 11.05 | 10.63 | 10.95 | 10.95 | 4.09% | 767,175 |
| Feb 6, 2025 | 10.35 | 10.70 | 10.34 | 10.52 | 10.52 | 1.74% | 668,167 |
| Feb 5, 2025 | 10.36 | 10.36 | 10.34 | 10.34 | 10.34 | - | 182,156 |
| Feb 4, 2025 | 10.35 | 10.38 | 10.34 | 10.34 | 10.34 | 0.10% | 1,105,537 |
| Feb 3, 2025 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | - | 117,090 |
| Jan 31, 2025 | 10.35 | 10.35 | 10.32 | 10.33 | 10.33 | - | 109,391 |
| Jan 30, 2025 | 10.33 | 10.35 | 10.30 | 10.33 | 10.33 | - | 181,082 |
| Jan 29, 2025 | 10.32 | 10.33 | 10.31 | 10.33 | 10.33 | 0.15% | 75,498 |
| Jan 28, 2025 | 10.33 | 10.34 | 10.30 | 10.32 | 10.32 | -0.15% | 35,616 |
| Jan 27, 2025 | 10.35 | 10.35 | 10.32 | 10.33 | 10.33 | 0.10% | 16,381 |
| Jan 24, 2025 | 10.33 | 11.48 | 10.31 | 10.32 | 10.32 | 0.10% | 678,221 |
| Jan 23, 2025 | 10.30 | 10.32 | 10.30 | 10.31 | 10.31 | 0.10% | 341,530 |
| Jan 22, 2025 | 10.35 | 10.35 | 10.26 | 10.30 | 10.30 | -0.10% | 510,703 |
| Jan 21, 2025 | 10.25 | 10.35 | 10.25 | 10.31 | 10.31 | 0.73% | 438,494 |
| Jan 17, 2025 | 10.22 | 10.25 | 10.20 | 10.24 | 10.24 | 0.44% | 208,316 |
| Jan 16, 2025 | 10.20 | 10.21 | 10.14 | 10.19 | 10.19 | 0.20% | 138,722 |