Cohen Circle Acquisition ... (CCIIU)
NASDAQ: CCIIU
· Real-Time Price · USD
10.35
0.08 (0.78%)
At close: Oct 03, 2025, 3:57 PM
10.35
0.00%
After-hours: Oct 03, 2025, 04:00 PM EDT
CCIIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10.26 | 10.30 | 10.26 | 10.27 | 10.27 | -0.10% | 6,213 |
| Oct 1, 2025 | 10.26 | 10.28 | 10.25 | 10.28 | 10.28 | 0.00% | 11,316 |
| Sep 30, 2025 | 10.29 | 10.33 | 10.27 | 10.28 | 10.28 | -0.39% | 20,500 |
| Sep 29, 2025 | 10.28 | 10.32 | 10.27 | 10.32 | 10.32 | 0.29% | 13,025 |
| Sep 26, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 0.10% | 24,300 |
| Sep 25, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | -0.19% | 13,300 |
| Sep 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.39% | 220 |
| Sep 23, 2025 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | 0.29% | 8,436 |
| Sep 22, 2025 | 10.27 | 10.31 | 10.27 | 10.31 | 10.31 | 0.10% | 4,500 |
| Sep 19, 2025 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | 0.10% | 2,713 |
| Sep 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% | 241 |
| Sep 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | 300 |
| Sep 16, 2025 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 0.39% | 27,300 |
| Sep 15, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | -0.10% | 4,444 |
| Sep 12, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.00% | 4,100 |
| Sep 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.00% | 514 |
| Sep 10, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.00% | 1,162 |
| Sep 9, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% | 1,200 |
| Sep 8, 2025 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 0.49% | 20,900 |
| Sep 5, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | -0.20% | 57,953 |
Page 1 of 4