Cohen Circle Acquisition ... (CCII)
NASDAQ: CCII
· Real-Time Price · USD
10.11
0.01 (0.10%)
At close: Sep 11, 2025, 3:59 PM
10.10
-0.10%
After-hours: Sep 11, 2025, 04:00 PM EDT
CCII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.12 | 10.12 | 10.10 | 10.11 | 10.11 | -0.20% | 33,352 |
| Sep 10, 2025 | 10.10 | 10.13 | 10.10 | 10.13 | 10.13 | 0.40% | 161,700 |
| Sep 9, 2025 | 10.12 | 10.12 | 10.07 | 10.09 | 10.09 | -0.10% | 1,105,100 |
| Sep 8, 2025 | 10.08 | 10.10 | 10.07 | 10.10 | 10.10 | 0.00% | 352,900 |
| Sep 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | 700 |
| Sep 4, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.00% | 719 |
| Sep 3, 2025 | 10.09 | 10.10 | 10.08 | 10.08 | 10.08 | 0.00% | 59,468 |
| Sep 2, 2025 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | 0.00% | 20,038 |
| Aug 29, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | -0.10% | 16,106 |
| Aug 28, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% | 1,000 |
| Aug 27, 2025 | 10.11 | 10.12 | 10.08 | 10.10 | 10.10 | -0.20% | 1,048,900 |
| Aug 26, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.00% | 278 |
| Aug 25, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.20% | 400 |
| Aug 22, 2025 | 10.20 | 10.20 | 10.10 | 10.14 | 10.14 | -0.39% | 1,700 |
| Jul 15, 2025 | 10.24 | 10.24 | 10.16 | 10.18 | 10.18 | 0.00% | 61,089 |
| Jul 14, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.20% | 56,100 |
| Jul 11, 2025 | 10.16 | 10.18 | 10.16 | 10.16 | 10.16 | 0.00% | 464,900 |
| Jul 10, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | 0.00% | 209,700 |
| Jul 9, 2025 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 0.00% | 121,000 |
| Jul 8, 2025 | 10.16 | 10.17 | 10.15 | 10.16 | 10.16 | 0.10% | 40,800 |