Cohen Circle Acquisition ... (CCIRU)
NASDAQ: CCIRU
· Real-Time Price · USD
13.65
1.60 (13.28%)
At close: Aug 14, 2025, 3:54 PM
13.65
0.00%
After-hours: Aug 14, 2025, 04:00 PM EDT
CCIRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.00 | 13.66 | 13.00 | 13.65 | 13.65 | 13.28% | 1,718 |
| Aug 13, 2025 | 12.81 | 13.00 | 12.05 | 12.05 | 12.05 | -2.82% | 5,686 |
| Aug 12, 2025 | 12.50 | 12.55 | 11.50 | 12.40 | 12.40 | -2.05% | 8,300 |
| Aug 11, 2025 | 12.70 | 14.00 | 12.50 | 12.66 | 12.66 | 9.61% | 18,400 |
| Aug 8, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.43% | 119 |
| Aug 7, 2025 | 11.50 | 11.59 | 11.50 | 11.50 | 11.50 | 0.00% | 2,200 |
| Aug 6, 2025 | 10.65 | 11.50 | 10.65 | 11.50 | 11.50 | 12.20% | 4,700 |
| Aug 5, 2025 | 11.98 | 11.98 | 10.25 | 10.25 | 10.25 | -11.71% | 10,300 |
| Aug 4, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.00% | 400 |
| Aug 1, 2025 | 12.10 | 12.10 | 11.61 | 11.61 | 11.61 | -4.05% | 400 |
| Jul 31, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 10 |
| Jul 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 20 |
| Jul 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.75% | 300 |
| Jul 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00% | 14 |
| Jul 25, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00% | 0 |
| Jul 24, 2025 | 11.31 | 12.01 | 11.31 | 12.01 | 12.01 | 0.08% | 610 |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0 |
| Jul 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0 |
| Jul 21, 2025 | 12.47 | 12.47 | 12.00 | 12.00 | 12.00 | 0.00% | 300 |
| Jul 18, 2025 | 11.30 | 12.00 | 11.30 | 12.00 | 12.00 | -0.41% | 739 |