Cohen Circle Acquisition ... (CCIIU)
NASDAQ: CCIIU
· Real-Time Price · USD
10.23
-0.06 (-0.55%)
At close: Aug 26, 2025, 3:55 PM
10.23
0.00%
After-hours: Aug 26, 2025, 04:00 PM EDT
CCIIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 10.30 | 10.30 | 10.23 | 10.23 | n/a | -0.58% | 2,200 |
| Aug 25, 2025 | 10.26 | 10.29 | 10.25 | 10.29 | 10.29 | -0.10% | 2,406 |
| Aug 22, 2025 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | 0.39% | 127,200 |
| Aug 21, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | 0.00% | 1,800 |
| Aug 20, 2025 | 10.25 | 10.27 | 10.25 | 10.26 | 10.26 | 0.00% | 93,200 |
| Aug 19, 2025 | 10.27 | 10.29 | 10.25 | 10.26 | 10.26 | 0.49% | 825,900 |
| Aug 18, 2025 | 10.21 | 10.23 | 10.21 | 10.21 | 10.21 | -0.10% | 129,000 |
| Aug 15, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | -0.10% | 15,300 |
| Aug 14, 2025 | 10.21 | 10.23 | 10.20 | 10.23 | 10.23 | 0.29% | 68,100 |
| Aug 13, 2025 | 10.20 | 10.25 | 10.19 | 10.20 | 10.20 | -0.49% | 4,232 |
| Aug 12, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | 0.00% | 316,307 |
| Aug 11, 2025 | 10.26 | 10.29 | 10.20 | 10.25 | 10.25 | -0.10% | 802,900 |
| Aug 8, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.10% | 1,200 |
| Aug 7, 2025 | 10.25 | 10.28 | 10.25 | 10.25 | 10.25 | -0.29% | 4,700 |
| Aug 6, 2025 | 10.28 | 10.28 | 10.25 | 10.28 | 10.28 | -0.10% | 184,000 |
| Aug 5, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | -0.10% | 5,633 |
| Aug 4, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 0.19% | 21,600 |
| Aug 1, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 0.00% | 11,002 |
| Jul 31, 2025 | 10.28 | 10.30 | 10.28 | 10.28 | 10.28 | 0.00% | 4,601 |
| Jul 30, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | 0.00% | 161,969 |