Columbus Circle Capital C... (CCCMW)
NASDAQ: CCCMW
· Real-Time Price · USD
1.72
-0.05 (-2.82%)
At close: Jul 30, 2025, 3:58 PM
CCCMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -2.82% | 14,300 |
| Jul 29, 2025 | 1.80 | 1.88 | 1.77 | 1.77 | 1.77 | -7.33% | 24,600 |
| Jul 28, 2025 | 1.84 | 2.05 | 1.80 | 1.91 | 1.91 | 7.91% | 576,200 |
| Jul 25, 2025 | 1.83 | 1.85 | 1.77 | 1.77 | 1.77 | -1.67% | 6,937 |
| Jul 24, 2025 | 1.94 | 1.95 | 1.80 | 1.80 | 1.80 | 0.00% | 9,108 |
| Jul 23, 2025 | 1.86 | 1.89 | 1.77 | 1.80 | 1.80 | -2.70% | 20,500 |
| Jul 22, 2025 | 1.90 | 1.98 | 1.77 | 1.85 | 1.85 | 4.52% | 249,000 |
| Jul 21, 2025 | 1.89 | 1.89 | 1.77 | 1.77 | 1.77 | -5.85% | 21,100 |
| Jul 18, 2025 | 1.94 | 1.95 | 1.80 | 1.88 | 1.88 | -3.59% | 36,200 |
| Jul 17, 2025 | 1.95 | 1.99 | 1.88 | 1.95 | 1.95 | -1.02% | 74,400 |
| Jul 16, 2025 | 1.99 | 2.07 | 1.81 | 1.97 | 1.97 | 1.03% | 76,600 |
| Jul 15, 2025 | 1.95 | 2.01 | 1.95 | 1.95 | 1.95 | 4.28% | 9,100 |
| Jul 14, 2025 | 2.03 | 2.09 | 1.87 | 1.87 | 1.87 | -4.10% | 31,500 |
| Jul 11, 2025 | 1.94 | 2.01 | 1.90 | 1.95 | 1.95 | 7.14% | 49,800 |
| Jul 10, 2025 | 1.85 | 1.94 | 1.76 | 1.82 | 1.82 | 4.00% | 163,300 |
| Jul 9, 2025 | 1.70 | 1.93 | 1.67 | 1.75 | 1.75 | 8.02% | 243,200 |
| Jul 8, 2025 | 1.65 | 1.75 | 1.62 | 1.62 | 1.62 | 0.62% | 130,800 |
| Jul 7, 2025 | 1.67 | 1.73 | 1.61 | 1.61 | 1.61 | -6.40% | 33,912 |
| Jul 3, 2025 | 1.76 | 1.88 | 1.57 | 1.72 | 1.72 | 0.00% | 25,629 |
| Jul 2, 2025 | 1.77 | 1.80 | 1.67 | 1.72 | 1.72 | -4.44% | 127,800 |