Cohen Circle Acquisition Corp. I (CCIRW)
NASDAQ: CCIRW · Real-Time Price · USD · Warrants
1.650
-0.040 (-2.37%)
Apr 24, 2025, 12:27 PM EDT - Market open
CCIRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.68 | 1.68 | 1.68 | 1.63 | - | -3.55% | 61,022 |
| 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 |
| Mar 27, 2025 | 2.08 | 2.16 | 2.05 | 2.10 | 2.10 | 8.81% | 10,667 |
| Mar 26, 2025 | 2.15 | 2.15 | 1.93 | 1.93 | 1.93 | -8.14% | 87,625 |
| Mar 25, 2025 | 2.23 | 2.30 | 1.99 | 2.10 | 2.10 | -4.06% | 103,435 |
| Mar 24, 2025 | 1.94 | 2.19 | 1.94 | 2.19 | 2.19 | 6.83% | 100,349 |
| Mar 21, 2025 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | 5.13% | 66,589 |
| Mar 20, 2025 | 1.91 | 2.00 | 1.90 | 1.95 | 1.95 | 2.63% | 33,465 |
| Mar 19, 2025 | 1.89 | 2.10 | 1.89 | 1.90 | 1.90 | 2.70% | 211,985 |
| Mar 18, 2025 | 1.58 | 2.00 | 1.57 | 1.85 | 1.85 | 19.35% | 476,839 |
| Mar 17, 2025 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | 3.33% | 23,286 |
| Mar 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 10,078 |
| Mar 13, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 3.23% | 3,875 |
| Mar 12, 2025 | 1.65 | 1.65 | 1.52 | 1.55 | 1.55 | - | 17,379 |
| Mar 11, 2025 | 1.56 | 1.65 | 1.50 | 1.55 | 1.55 | 3.33% | 77,929 |
| Mar 10, 2025 | 1.46 | 1.55 | 1.40 | 1.50 | 1.50 | -3.23% | 44,986 |
| Mar 7, 2025 | 1.52 | 1.69 | 1.52 | 1.55 | 1.55 | -2.52% | 98,502 |
| Mar 6, 2025 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | -1.85% | 1,746 |
| Mar 5, 2025 | 1.49 | 1.62 | 1.45 | 1.62 | 1.62 | 1.89% | 69,551 |
| Mar 4, 2025 | 1.07 | 1.60 | 1.05 | 1.59 | 1.59 | 22.31% | 33,733 |
| Mar 3, 2025 | 1.45 | 1.45 | 1.30 | 1.30 | 1.30 | -10.34% | 17,277 |
| Feb 28, 2025 | 1.50 | 1.69 | 1.24 | 1.45 | 1.45 | -5.23% | 85,023 |
| Feb 27, 2025 | 1.50 | 1.60 | 1.45 | 1.53 | 1.53 | 2.00% | 73,325 |
| Feb 26, 2025 | 1.53 | 1.55 | 1.47 | 1.50 | 1.50 | -0.66% | 19,569 |
| Feb 25, 2025 | 1.40 | 1.53 | 1.33 | 1.51 | 1.51 | 7.86% | 16,450 |
| Feb 24, 2025 | 1.35 | 1.50 | 1.34 | 1.40 | 1.40 | -3.45% | 68,260 |
| Feb 21, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.68% | 3,005 |
| Feb 20, 2025 | 1.35 | 1.46 | 1.33 | 1.46 | 1.46 | 8.15% | 38,656 |
| Feb 19, 2025 | 1.40 | 1.40 | 1.25 | 1.35 | 1.35 | 7.14% | 12,400 |
| Feb 18, 2025 | 1.51 | 1.51 | 1.20 | 1.26 | 1.26 | -3.82% | 26,951 |
| Feb 14, 2025 | 1.50 | 1.59 | 1.26 | 1.31 | 1.31 | -6.43% | 75,659 |
| Feb 13, 2025 | 1.30 | 1.42 | 1.22 | 1.40 | 1.40 | 7.69% | 278,762 |
| Feb 12, 2025 | 1.13 | 1.30 | 1.09 | 1.30 | 1.30 | 6.56% | 181,955 |