Cohen Circle Acquisition ... (CCIR)
NASDAQ: CCIR
· Real-Time Price · USD
12.70
0.88 (7.45%)
At close: Aug 14, 2025, 3:59 PM
12.70
0.00%
After-hours: Aug 14, 2025, 07:59 PM EDT
CCIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.00 | 12.80 | 11.90 | 12.70 | 12.70 | 7.45% | 1,208,311 |
| Aug 13, 2025 | 11.97 | 11.98 | 10.90 | 11.82 | 11.82 | -0.59% | 1,070,300 |
| Aug 12, 2025 | 11.87 | 11.95 | 11.20 | 11.89 | 11.89 | 3.75% | 970,500 |
| Aug 11, 2025 | 11.04 | 12.03 | 11.00 | 11.46 | 11.46 | 9.88% | 1,661,300 |
| Aug 8, 2025 | 10.38 | 10.60 | 10.21 | 10.43 | 10.43 | 0.38% | 2,079,300 |
| Aug 7, 2025 | 10.50 | 10.55 | 10.39 | 10.39 | 10.39 | 0.00% | 2,596,500 |
| Aug 6, 2025 | 10.41 | 10.45 | 10.38 | 10.39 | 10.39 | -0.10% | 2,174,500 |
| Aug 5, 2025 | 10.39 | 10.45 | 10.39 | 10.40 | 10.40 | 0.00% | 1,527,700 |
| Aug 4, 2025 | 10.49 | 10.49 | 10.39 | 10.40 | 10.40 | -0.19% | 534,300 |
| Aug 1, 2025 | 10.45 | 10.53 | 10.40 | 10.42 | 10.42 | -0.19% | 1,015,300 |
| Jul 31, 2025 | 10.50 | 10.50 | 10.38 | 10.44 | 10.44 | -0.48% | 896,000 |
| Jul 30, 2025 | 10.50 | 10.52 | 10.46 | 10.49 | 10.49 | -0.10% | 1,472,700 |
| Jul 29, 2025 | 10.49 | 10.55 | 10.48 | 10.50 | 10.50 | -0.28% | 1,335,900 |
| Jul 28, 2025 | 10.70 | 10.70 | 10.50 | 10.53 | 10.53 | -0.75% | 542,300 |
| Jul 25, 2025 | 10.60 | 10.74 | 10.51 | 10.61 | 10.61 | 0.00% | 560,300 |
| Jul 24, 2025 | 10.80 | 10.80 | 10.60 | 10.61 | 10.61 | -2.30% | 578,100 |
| Jul 23, 2025 | 10.90 | 11.02 | 10.71 | 10.86 | 10.86 | -1.72% | 658,800 |
| Jul 22, 2025 | 11.07 | 11.07 | 10.93 | 11.05 | 11.05 | -0.18% | 242,800 |
| Jul 21, 2025 | 11.23 | 11.39 | 10.81 | 11.07 | 11.07 | -0.90% | 560,900 |
| Jul 18, 2025 | 10.85 | 11.23 | 10.85 | 11.17 | 11.17 | 2.38% | 888,100 |