Columbus Circle Capital C... (CCCM)
NASDAQ: CCCM
· Real-Time Price · USD
10.34
-0.03 (-0.29%)
At close: Jul 30, 2025, 3:59 PM
CCCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.10 | 10.13 | 10.07 | 10.10 | 10.10 | 0.30% | 261,075 |
| Aug 15, 2025 | 10.12 | 10.19 | 10.05 | 10.07 | 10.07 | -0.59% | 503,813 |
| Aug 14, 2025 | 10.17 | 10.21 | 10.12 | 10.13 | 10.13 | -0.69% | 284,143 |
| Aug 13, 2025 | 10.18 | 10.24 | 10.16 | 10.20 | 10.20 | 0.20% | 206,948 |
| Aug 12, 2025 | 10.23 | 10.25 | 10.15 | 10.18 | 10.18 | -0.20% | 252,956 |
| Aug 11, 2025 | 10.22 | 10.28 | 10.17 | 10.20 | 10.20 | 0.20% | 286,792 |
| Aug 8, 2025 | 10.28 | 10.34 | 10.11 | 10.18 | 10.18 | -1.17% | 1,050,800 |
| Aug 7, 2025 | 10.34 | 10.35 | 10.27 | 10.30 | 10.30 | -0.39% | 158,839 |
| Aug 6, 2025 | 10.35 | 10.35 | 10.26 | 10.34 | 10.34 | -0.10% | 177,961 |
| Aug 5, 2025 | 10.34 | 10.42 | 10.26 | 10.35 | 10.35 | -0.10% | 251,473 |
| Aug 4, 2025 | 10.31 | 10.42 | 10.29 | 10.36 | 10.36 | 0.58% | 562,899 |
| Aug 1, 2025 | 10.35 | 10.35 | 10.28 | 10.30 | 10.30 | -0.77% | 407,879 |
| Jul 31, 2025 | 10.30 | 10.39 | 10.27 | 10.38 | 10.38 | 0.39% | 139,253 |
| Jul 30, 2025 | 10.30 | 10.40 | 10.28 | 10.34 | 10.34 | -0.29% | 318,923 |
| Jul 29, 2025 | 10.37 | 10.39 | 10.31 | 10.37 | 10.37 | 0.00% | 455,243 |
| Jul 28, 2025 | 10.27 | 10.70 | 10.27 | 10.37 | 10.37 | 0.48% | 1,512,000 |
| Jul 25, 2025 | 10.35 | 10.40 | 10.30 | 10.32 | 10.32 | -0.58% | 301,675 |
| Jul 24, 2025 | 10.35 | 10.40 | 10.33 | 10.38 | 10.38 | 0.39% | 519,944 |
| Jul 23, 2025 | 10.52 | 10.52 | 10.29 | 10.34 | 10.34 | -1.43% | 682,684 |
| Jul 22, 2025 | 10.30 | 10.64 | 10.26 | 10.49 | 10.49 | 1.45% | 1,644,408 |