Cohen Circle Acquisition Corp. I (CCIRW)
NASDAQ: CCIRW · Real-Time Price · USD · Warrants
2.360
-0.040 (-1.67%)
Aug 1, 2025, 4:00 PM - Market closed
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.25% | 233 |
| Jul 31, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -2.04% | 32,803 |
| Jul 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.78% | 1,006 |
| Jul 29, 2025 | 2.63 | 2.70 | 2.50 | 2.52 | 2.52 | -5.62% | 71,266 |
| Jul 28, 2025 | 2.71 | 2.71 | 2.55 | 2.67 | 2.67 | -2.91% | 61,766 |
| Jul 25, 2025 | 2.70 | 2.80 | 2.66 | 2.75 | 2.75 | - | 1,920 |
| Jul 24, 2025 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | - | 108,809 |
| Jul 23, 2025 | 2.88 | 2.89 | 2.65 | 2.75 | 2.75 | -1.79% | 6,440 |
| Jul 22, 2025 | 2.88 | 2.88 | 2.75 | 2.80 | 2.80 | 5.66% | 4,932 |
| Jul 21, 2025 | 2.70 | 2.86 | 2.65 | 2.65 | 2.65 | -1.12% | 23,458 |
| Jul 18, 2025 | 2.50 | 2.68 | 2.45 | 2.68 | 2.68 | 11.67% | 275,448 |
| Jul 17, 2025 | 2.36 | 2.50 | 2.35 | 2.40 | 2.40 | 2.13% | 64,281 |
| Jul 16, 2025 | 2.28 | 2.40 | 2.27 | 2.35 | 2.35 | 11.37% | 61,992 |
| Jul 15, 2025 | 2.35 | 2.39 | 2.11 | 2.11 | 2.11 | -10.21% | 10,839 |
| Jul 14, 2025 | 2.29 | 2.35 | 2.29 | 2.35 | 2.35 | 14.08% | 153,469 |
| Jul 11, 2025 | 2.20 | 2.20 | 1.98 | 2.06 | 2.06 | 10.75% | 298,785 |
| Jul 10, 2025 | 1.65 | 1.89 | 1.62 | 1.86 | 1.86 | 0.54% | 23,676 |
| Jul 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.13% | 800 |
| Jul 8, 2025 | 1.85 | 1.95 | 1.78 | 1.95 | 1.95 | -2.50% | 7,822 |
| Jul 7, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 8.11% | 1,421 |
| Jul 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 55 |
| Jul 2, 2025 | 1.89 | 1.93 | 1.82 | 1.85 | 1.85 | - | 17,607 |
| Jul 1, 2025 | 1.86 | 1.86 | 1.79 | 1.85 | 1.85 | -7.50% | 18,479 |
| Jun 30, 2025 | 1.87 | 2.00 | 1.85 | 2.00 | 2.00 | 7.53% | 65,877 |
| Jun 27, 2025 | 2.00 | 2.00 | 1.86 | 1.86 | 1.86 | 0.54% | 12,287 |
| Jun 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 28 |
| Jun 25, 2025 | 2.47 | 2.47 | 1.85 | 1.85 | 1.85 | -2.12% | 7,516 |
| Jun 24, 2025 | 1.65 | 1.93 | 1.65 | 1.89 | 1.89 | 11.18% | 67,840 |
| Jun 23, 2025 | 1.56 | 1.70 | 1.45 | 1.70 | 1.70 | - | 10,000 |
| Jun 20, 2025 | 1.97 | 1.97 | 1.67 | 1.70 | 1.70 | 3.66% | 8,308 |
| Jun 18, 2025 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -6.29% | 10,801 |
| Jun 17, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 3,266 |
| Jun 16, 2025 | 1.80 | 1.80 | 1.66 | 1.75 | 1.75 | -12.50% | 4,221 |
| Jun 13, 2025 | 1.56 | 2.00 | 1.56 | 2.00 | 2.00 | 8.11% | 8,831 |
| Jun 12, 2025 | 1.88 | 1.95 | 1.85 | 1.85 | 1.85 | 2.78% | 2,564 |
| Jun 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 1,005 |
| Jun 10, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.71% | 1,220 |
| Jun 9, 2025 | 1.80 | 1.80 | 1.60 | 1.75 | 1.75 | -2.78% | 5,930 |
| Jun 6, 2025 | 1.57 | 1.80 | 1.55 | 1.80 | 1.80 | 9.76% | 26,677 |
| Jun 5, 2025 | 1.72 | 2.00 | 1.55 | 1.64 | 1.64 | -13.23% | 34,269 |
| Jun 4, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | -0.53% | 42,280 |
| Jun 3, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 2.70% | 7,447 |
| Jun 2, 2025 | 2.00 | 2.00 | 1.80 | 1.85 | 1.85 | -5.13% | 64,425 |
| May 30, 2025 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | 0.52% | 39,925 |
| May 29, 2025 | 1.84 | 1.96 | 1.84 | 1.94 | 1.94 | 2.11% | 20,516 |
| May 28, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -7.32% | 2,793 |
| May 27, 2025 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | -2.38% | 47,508 |
| May 23, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 26,197 |
| May 22, 2025 | 2.06 | 2.20 | 2.05 | 2.15 | 2.15 | -2.27% | 9,546 |
| May 21, 2025 | 2.00 | 2.28 | 2.00 | 2.20 | 2.20 | -5.98% | 18,487 |