Cohen Circle Acquisition Corp. I (CCIRW)
NASDAQ: CCIRW · Real-Time Price · USD · Warrants
1.750
0.00 (0.00%)
Jun 9, 2025, 4:00 PM - Market open
CCIRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 2.35 | 2.35 | 2.18 | 2.34 | 2.34 | -6.02% | 13,811 |
| May 19, 2025 | 2.44 | 2.50 | 2.30 | 2.49 | 2.49 | 6.87% | 21,462 |
| May 16, 2025 | 2.00 | 2.33 | 1.99 | 2.33 | 2.33 | -2.51% | 6,564 |
| May 15, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 59 |
| May 14, 2025 | 2.25 | 2.39 | 2.05 | 2.39 | 2.39 | 6.22% | 28,465 |
| May 13, 2025 | 2.00 | 2.25 | 2.00 | 2.25 | 2.25 | 12.50% | 18,423 |
| May 12, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 8.70% | 27,039 |
| May 9, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -8.00% | 12,254 |
| May 8, 2025 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | 8.99% | 4,462 |
| May 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 71 |
| May 6, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 44 |
| May 5, 2025 | 1.79 | 1.88 | 1.73 | 1.84 | 1.84 | -3.42% | 9,681 |
| May 2, 2025 | 1.78 | 1.94 | 1.75 | 1.90 | 1.90 | - | 21,760 |
| May 1, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 26,103 |
| Apr 30, 2025 | 1.85 | 2.00 | 1.67 | 2.00 | 2.00 | 5.26% | 22,303 |
| Apr 29, 2025 | 1.82 | 1.95 | 1.70 | 1.90 | 1.90 | 2.70% | 48,535 |
| Apr 28, 2025 | 1.80 | 1.90 | 1.67 | 1.85 | 1.85 | 4.52% | 49,647 |
| Apr 25, 2025 | 1.70 | 1.77 | 1.68 | 1.77 | 1.77 | 5.99% | 9,051 |
| Apr 24, 2025 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -1.18% | 86,494 |
| Apr 23, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -2.87% | 1,859 |
| Apr 22, 2025 | 1.54 | 1.77 | 1.54 | 1.74 | 1.74 | 8.75% | 11,337 |
| Apr 21, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | -3.03% | 13,088 |
| Apr 17, 2025 | 1.48 | 1.65 | 1.47 | 1.65 | 1.65 | 3.77% | 7,363 |
| Apr 16, 2025 | 1.36 | 1.59 | 1.36 | 1.59 | 1.59 | -3.64% | 1,276 |
| Apr 15, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 10.00% | 2,607 |
| Apr 14, 2025 | 1.35 | 1.65 | 1.34 | 1.50 | 1.50 | -9.09% | 25,445 |
| Apr 11, 2025 | 1.50 | 1.65 | 1.49 | 1.65 | 1.65 | 7.84% | 13,447 |
| Apr 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 34 |
| Apr 9, 2025 | 1.27 | 1.63 | 1.27 | 1.53 | 1.53 | 13.33% | 3,507 |
| Apr 8, 2025 | 1.50 | 1.50 | 1.27 | 1.35 | 1.35 | -8.78% | 25,088 |
| Apr 7, 2025 | 1.45 | 1.51 | 1.10 | 1.48 | 1.48 | 23.33% | 16,146 |
| Apr 4, 2025 | 1.57 | 1.70 | 1.20 | 1.20 | 1.20 | -45.45% | 10,514 |
| Apr 3, 2025 | 1.61 | 2.30 | 1.27 | 2.20 | 2.20 | 18.92% | 1,860 |
| Apr 2, 2025 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | 2.78% | 4,554 |
| Apr 1, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 6,106 |
| Mar 31, 2025 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | -2.70% | 21,371 |
| Mar 28, 2025 | 2.10 | 2.15 | 1.78 | 1.85 | 1.85 | -11.90% | 9,258 |