Cohen Circle Acquisition ... (CCIRU)
12.55
-0.94 (-6.97%)
At close: Mar 28, 2025, 3:49 PM
12.05
-3.98%
After-hours: Mar 28, 2025, 04:00 PM EDT
CCIRU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.15 | 13.15 | 12.05 | 12.05 | -1.44 | -10.67% | 2,279 |
| Mar 27, 2025 | 13.43 | 13.49 | 13.43 | 13.49 | 0.34 | 2.59% | 800 |
| Mar 26, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | -0.15 | -1.13% | 200 |
| Mar 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 14.41 | 15.85 | 13.00 | 13.30 | 0.25 | 1.92% | 12,117 |
| Mar 21, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 0.06 | 0.46% | 510 |
| Mar 20, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 0.14 | 1.09% | 26,535 |
| Mar 19, 2025 | 12.85 | 12.85 | 12.69 | 12.85 | 0.18 | 1.42% | 10,700 |
| Mar 18, 2025 | 12.25 | 13.26 | 12.17 | 12.67 | 0.59 | 4.88% | 40,600 |
| Mar 17, 2025 | 12.10 | 12.10 | 12.08 | 12.08 | 0.01 | 0.08% | 5,600 |
| Mar 14, 2025 | 12.02 | 12.09 | 12.02 | 12.07 | 0.00 | 0.00% | 4,661 |
| Mar 13, 2025 | 12.09 | 12.09 | 11.91 | 12.07 | -0.08 | -0.66% | 26,126 |
| Mar 12, 2025 | 12.15 | 12.15 | 12.10 | 12.15 | 0.06 | 0.50% | 14,200 |
| Mar 11, 2025 | 12.00 | 12.09 | 12.00 | 12.09 | 0.19 | 1.60% | 10,216 |
| Mar 10, 2025 | 12.09 | 12.09 | 11.90 | 11.90 | -0.05 | -0.42% | 948 |
| Mar 7, 2025 | 12.00 | 12.05 | 11.94 | 11.95 | 0.21 | 1.79% | 25,000 |
| Mar 6, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 0.28 | 2.44% | 1,510 |
| Mar 4, 2025 | 11.50 | 11.55 | 11.45 | 11.46 | 0.16 | 1.42% | 1,192 |
| Mar 3, 2025 | 11.75 | 11.75 | 11.25 | 11.30 | -0.35 | -3.00% | 5,974 |
| Feb 28, 2025 | 12.10 | 12.10 | 11.54 | 11.65 | -0.30 | -2.51% | 29,600 |
| Feb 27, 2025 | 12.15 | 12.25 | 11.95 | 11.95 | 0.14 | 1.19% | 23,500 |
| Feb 26, 2025 | 11.90 | 11.90 | 11.80 | 11.81 | 0.07 | 0.60% | 1,626 |
| Feb 25, 2025 | 11.73 | 11.74 | 11.57 | 11.74 | 0.04 | 0.34% | 16,865 |
| Feb 24, 2025 | 11.70 | 11.70 | 11.68 | 11.70 | 0.23 | 2.01% | 26,062 |
| Feb 21, 2025 | 11.47 | 11.47 | 11.45 | 11.47 | 0.04 | 0.35% | 305 |
| Feb 20, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 0.07 | 0.62% | 309 |
| Feb 19, 2025 | 11.65 | 11.65 | 11.30 | 11.36 | -0.10 | -0.87% | 3,500 |
| Feb 18, 2025 | 11.95 | 11.95 | 11.46 | 11.46 | -0.32 | -2.72% | 274,322 |
| Feb 14, 2025 | 11.79 | 12.20 | 11.54 | 11.78 | 0.21 | 1.82% | 254,500 |
| Feb 13, 2025 | 11.43 | 11.75 | 11.43 | 11.57 | 0.07 | 0.61% | 110,216 |
| Feb 12, 2025 | 11.69 | 11.69 | 11.50 | 11.50 | 0.00 | 0.00% | 919 |
| Feb 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 11.45 | 11.65 | 11.45 | 11.50 | 0.00 | 0.00% | 27,800 |
| Feb 7, 2025 | 11.60 | 11.61 | 10.94 | 11.50 | 0.69 | 6.38% | 20,397 |
| Feb 6, 2025 | 10.64 | 10.81 | 10.63 | 10.81 | 0.17 | 1.60% | 24,611 |
| Feb 5, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 0.04 | 0.38% | 5,729 |
| Feb 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 0.02 | 0.19% | 2,217 |
| Jan 31, 2025 | 10.56 | 10.58 | 10.55 | 10.58 | 0.03 | 0.28% | 3,576 |
| Jan 30, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | -0.05 | -0.47% | 3,100 |
| Jan 28, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 0.05 | 0.47% | 2,733 |
| Jan 27, 2025 | 10.53 | 10.58 | 10.53 | 10.55 | -0.01 | -0.09% | 1,226 |
| Jan 24, 2025 | 10.50 | 10.80 | 10.49 | 10.56 | 0.06 | 0.57% | 22,184 |
| Jan 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 10.52 | 11.00 | 10.50 | 10.50 | -0.04 | -0.38% | 2,200 |
| Jan 21, 2025 | 10.49 | 10.54 | 10.49 | 10.54 | 0.05 | 0.48% | 27,370 |
| Jan 17, 2025 | 10.44 | 10.49 | 10.44 | 10.49 | 0.09 | 0.87% | 11,032 |
| Jan 16, 2025 | 10.31 | 10.40 | 10.30 | 10.40 | 0.00 | 0.00% | 3,900 |