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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 11.34 | 11.53 | 11.20 | 11.51 | - | 0.44% | 70,422 |
| Jun 4, 2025 | 11.55 | 11.94 | 11.25 | 11.46 | 11.46 | -1.21% | 246,635 |
| Jun 3, 2025 | 12.12 | 12.12 | 11.56 | 11.60 | 11.60 | -3.33% | 164,847 |
| Jun 2, 2025 | 12.04 | 12.04 | 11.67 | 12.00 | 12.00 | - | 149,057 |
| May 30, 2025 | 12.17 | 12.20 | 11.76 | 12.00 | 12.00 | -0.58% | 95,274 |
| May 29, 2025 | 12.17 | 12.19 | 11.98 | 12.07 | 12.07 | -0.25% | 76,825 |
| May 28, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 44,426 |
| May 27, 2025 | 12.05 | 12.30 | 11.36 | 12.20 | 12.20 | 1.33% | 425,568 |
| May 23, 2025 | 12.13 | 12.50 | 11.93 | 12.04 | 12.04 | -2.75% | 260,142 |
| May 22, 2025 | 12.29 | 12.42 | 12.17 | 12.38 | 12.38 | -0.32% | 55,262 |
| May 21, 2025 | 12.59 | 12.60 | 12.17 | 12.42 | 12.42 | -0.64% | 301,946 |
| May 20, 2025 | 12.82 | 12.82 | 11.98 | 12.50 | 12.50 | -3.25% | 385,094 |
| May 19, 2025 | 12.50 | 13.00 | 12.15 | 12.92 | 12.92 | 3.44% | 503,355 |
| May 16, 2025 | 12.84 | 12.89 | 12.44 | 12.49 | 12.49 | -2.50% | 399,248 |
| May 15, 2025 | 12.82 | 13.15 | 12.79 | 12.81 | 12.81 | -1.39% | 347,941 |
| May 14, 2025 | 13.35 | 13.35 | 12.90 | 12.99 | 12.99 | 0.31% | 340,774 |
| May 13, 2025 | 12.75 | 13.34 | 12.70 | 12.95 | 12.95 | 2.78% | 571,630 |
| May 12, 2025 | 12.45 | 12.70 | 12.39 | 12.60 | 12.60 | 3.41% | 531,370 |
| May 9, 2025 | 12.22 | 12.37 | 12.10 | 12.19 | 12.19 | -0.53% | 115,744 |
| May 8, 2025 | 12.45 | 12.45 | 12.15 | 12.25 | 12.25 | 1.16% | 198,350 |
| May 7, 2025 | 12.11 | 12.32 | 12.09 | 12.11 | 12.11 | -0.16% | 180,624 |
| May 6, 2025 | 12.15 | 12.29 | 12.02 | 12.13 | 12.13 | -0.16% | 229,497 |
| May 5, 2025 | 12.28 | 12.39 | 12.05 | 12.15 | 12.15 | -0.41% | 201,525 |
| May 2, 2025 | 12.35 | 12.44 | 12.15 | 12.20 | 12.20 | 0.41% | 219,896 |
| May 1, 2025 | 12.59 | 12.60 | 12.11 | 12.15 | 12.15 | 1.17% | 362,068 |
| Apr 30, 2025 | 12.06 | 12.20 | 12.00 | 12.01 | 12.01 | -1.07% | 166,976 |
| Apr 29, 2025 | 12.30 | 12.30 | 12.01 | 12.14 | 12.14 | -0.41% | 200,941 |
| Apr 28, 2025 | 12.61 | 12.62 | 12.10 | 12.19 | 12.19 | 1.58% | 415,719 |
| Apr 25, 2025 | 11.84 | 12.00 | 11.77 | 12.00 | 12.00 | 2.56% | 218,819 |
| 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 |