Dark

CCIR
Cohen Circle Acquisition Corp. I Class A
stock NASDAQ

Inactive

Aug 14, 2025

12.70USD+7.445%(+0.88)1,244,462

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-14	12.0000	12.8000	11.9000	12.7000	+7.445%	1,244,462	0.000%
2025-08-13	11.9700	11.9800	10.9000	11.8200	-0.589%	1,070,343	+7.445%
2025-08-12	11.8700	11.9500	11.2000	11.8900	+3.752%	975,879	+6.812%
2025-08-11	11.0400	12.0300	11.0000	11.4600	+9.875%	1,661,309	+10.820%
2025-08-08	10.3800	10.6000	10.2100	10.4300	+0.385%	2,079,289	+21.764%
2025-08-07	10.5000	10.5500	10.3850	10.3900	0.000%	2,596,488	+22.233%
2025-08-06	10.4100	10.4500	10.3800	10.3900	-0.096%	2,174,495	+22.233%
2025-08-05	10.3900	10.4500	10.3900	10.4000	0.000%	1,527,749	+22.115%
2025-08-04	10.4900	10.4900	10.3900	10.4000	-0.192%	534,335	+22.115%
2025-08-01	10.4500	10.5300	10.4000	10.4200	-0.192%	1,015,373	+21.881%
2025-07-31	10.5000	10.5000	10.3800	10.4400	-0.477%	896,026	+21.648%
2025-07-30	10.5000	10.5200	10.4600	10.4900	-0.095%	1,472,653	+21.068%
2025-07-29	10.4900	10.5500	10.4800	10.5000	-0.285%	1,336,001	+20.952%
2025-07-28	10.7000	10.7000	10.5000	10.5300	-0.754%	542,255	+20.608%
2025-07-25	10.6000	10.7418	10.5100	10.6100	0.000%	560,252	+19.698%
2025-07-24	10.8000	10.8000	10.6000	10.6100	-2.302%	578,084	+19.698%
2025-07-23	10.9000	11.0150	10.7100	10.8600	-1.719%	658,846	+16.943%
2025-07-22	11.0700	11.0700	10.9301	11.0500	-0.181%	242,843	+14.932%
2025-07-21	11.2300	11.3900	10.8100	11.0700	-0.895%	560,907	+14.724%
2025-07-18	10.8500	11.2300	10.8500	11.1700	+2.383%	888,143	+13.697%
2025-07-17	10.8000	10.9700	10.8000	10.9100	-0.274%	324,662	+16.407%
2025-07-16	10.9600	10.9750	10.8000	10.9400	-0.273%	223,525	+16.088%
2025-07-15	11.1500	11.1500	10.9500	10.9700	-1.614%	574,120	+15.770%
2025-07-14	11.2000	11.2600	11.1100	11.1500	+0.450%	504,403	+13.901%
2025-07-11	11.4000	11.4800	11.0628	11.1000	+3.160%	1,987,107	+14.414%
2025-07-10	11.0000	11.0000	10.7500	10.7600	-0.555%	201,903	+18.030%
2025-07-09	10.9800	11.0480	10.7900	10.8200	-1.457%	174,894	+17.375%
2025-07-08	10.7800	10.9900	10.7500	10.9800	+1.855%	192,128	+15.665%
2025-07-07	10.8800	10.9100	10.7200	10.7800	-1.463%	88,363	+17.811%
2025-07-03	10.8100	10.9804	10.8100	10.9400	+1.296%	121,745	+16.088%
2025-07-02	10.7700	10.8900	10.7700	10.8000	-0.461%	84,577	+17.593%
2025-07-01	10.8800	10.9865	10.8100	10.8500	-1.094%	96,332	+17.051%
2025-06-30	10.9700	10.9900	10.9100	10.9700	-0.091%	106,033	+15.770%
2025-06-27	11.1800	11.2000	10.9100	10.9800	-0.633%	168,952	+15.665%
2025-06-26	10.8900	11.2300	10.8900	11.0500	+2.220%	351,138	+14.932%
2025-06-25	11.1700	11.2000	10.7800	10.8100	-2.437%	538,801	+17.484%
2025-06-24	10.7400	11.1400	10.7400	11.0800	+2.974%	605,787	+14.621%
2025-06-23	10.7200	10.8000	10.6120	10.7600	-1.103%	637,336	+18.030%
2025-06-20	10.8100	11.2500	10.8100	10.8800	+0.462%	571,954	+16.728%
2025-06-18	10.7000	10.8850	10.6900	10.8300	+1.026%	322,690	+17.267%
2025-06-17	10.7000	10.9498	10.6500	10.7200	-0.649%	737,347	+18.470%
2025-06-16	10.5800	10.9600	10.4600	10.7900	+1.220%	1,457,771	+17.702%
2025-06-13	10.6200	10.8300	10.4500	10.6600	-1.570%	1,652,681	+19.137%
2025-06-12	11.0400	11.1100	10.7700	10.8300	-1.902%	505,246	+17.267%
2025-06-11	11.0000	11.2200	10.8303	11.0400	+0.455%	422,775	+15.036%
2025-06-10	11.1600	11.3100	10.9500	10.9900	-1.258%	216,560	+15.560%
2025-06-09	11.3000	11.3600	11.1300	11.1300	-2.025%	133,863	+14.106%
2025-06-06	11.3500	11.5500	11.3300	11.3600	-1.045%	76,301	+11.796%
2025-06-05	11.3400	11.5400	11.2005	11.4800	+0.175%	854,552	+10.627%
2025-06-04	11.5500	11.9391	11.2520	11.4600	-1.207%	246,635	+10.820%
2025-06-03	12.1200	12.1200	11.5600	11.6000	-3.333%	164,847	+9.483%
2025-06-02	12.0400	12.0400	11.6700	12.0000	0.000%	149,057	+5.833%
2025-05-30	12.1700	12.2000	11.7601	12.0000	-0.580%	95,274	+5.833%
2025-05-29	12.1700	12.1900	11.9800	12.0700	-0.248%	76,825	+5.220%
2025-05-28	12.2000	12.2000	11.9999	12.1000	-0.820%	44,426	+4.959%
2025-05-27	12.0500	12.3000	11.3620	12.2000	+1.329%	425,568	+4.098%
2025-05-23	12.1300	12.4999	11.9250	12.0400	-2.746%	260,142	+5.482%
2025-05-22	12.2900	12.4200	12.1655	12.3800	-0.322%	55,262	+2.585%
2025-05-21	12.5900	12.6000	12.1650	12.4200	-0.640%	301,946	+2.254%
2025-05-20	12.8200	12.8200	11.9800	12.5000	-3.251%	385,094	+1.600%
2025-05-19	12.5000	13.0000	12.1500	12.9200	+3.443%	503,355	-1.703%
2025-05-16	12.8400	12.8900	12.4400	12.4900	-2.498%	399,248	+1.681%
2025-05-15	12.8200	13.1500	12.7900	12.8100	-1.386%	347,941	-0.859%
2025-05-14	13.3500	13.3500	12.9000	12.9900	+0.309%	340,774	-2.232%
2025-05-13	12.7500	13.3350	12.7000	12.9500	+2.778%	571,630	-1.931%
2025-05-12	12.4500	12.7000	12.3900	12.6000	+3.406%	531,370	+0.794%
2025-05-09	12.2200	12.3700	12.1000	12.1850	-0.531%	115,744	+4.227%
2025-05-08	12.4500	12.4500	12.1500	12.2500	+1.156%	198,350	+3.673%
2025-05-07	12.1100	12.3200	12.0900	12.1100	-0.165%	180,624	+4.872%
2025-05-06	12.1500	12.2900	12.0159	12.1300	-0.165%	229,497	+4.699%
2025-05-05	12.2800	12.3881	12.0500	12.1500	-0.410%	201,525	+4.527%
2025-05-02	12.3500	12.4400	12.1500	12.2000	+0.412%	219,896	+4.098%
2025-05-01	12.5900	12.6000	12.1111	12.1500	+1.166%	362,068	+4.527%
2025-04-30	12.0600	12.1984	12.0000	12.0100	-1.071%	166,976	+5.745%
2025-04-29	12.3000	12.3000	12.0100	12.1400	-0.410%	200,941	+4.613%
2025-04-28	12.6100	12.6200	12.1000	12.1900	+1.583%	415,719	+4.184%
2025-04-25	11.8400	12.0000	11.7700	12.0000	+2.564%	218,819	+5.833%
2025-04-24	11.4700	11.7300	11.3400	11.7000	+3.266%	147,624	+8.547%
2025-04-23	11.5500	11.5500	11.1200	11.3300	-0.176%	65,526	+12.092%
2025-04-22	11.1600	11.4100	11.1500	11.3500	+1.430%	197,030	+11.894%
2025-04-21	11.2500	11.2500	11.0300	11.1900	-0.533%	75,353	+13.494%
2025-04-17	11.2500	11.2500	11.1900	11.2500	+0.446%	94,649	+12.889%
2025-04-16	11.2500	11.4400	11.1200	11.2000	-0.267%	88,067	+13.393%
2025-04-15	11.3600	11.4500	11.0900	11.2300	-0.266%	31,318	+13.090%
2025-04-14	11.3000	11.4400	11.1180	11.2600	+1.441%	138,551	+12.789%
2025-04-11	11.0700	11.2000	11.0000	11.1000	+0.635%	31,765	+14.414%
2025-04-10	11.0100	11.1800	10.9000	11.0300	0.000%	150,761	+15.141%
2025-04-09	10.8000	11.3000	10.8000	11.0300	+0.273%	156,097	+15.141%
2025-04-08	11.0000	11.0000	10.8400	11.0000	+1.946%	320,832	+15.455%
2025-04-07	10.7700	11.4000	10.5500	10.7900	+0.372%	565,234	+17.702%
2025-04-04	10.7500	11.0000	10.6000	10.7500	-2.095%	1,024,500	+18.140%
2025-04-03	11.1800	11.4000	10.9000	10.9800	-4.355%	700,850	+15.665%
2025-04-02	11.2200	11.6900	11.2100	11.4800	+2.775%	106,374	+10.627%
2025-04-01	11.1600	11.3000	11.1600	11.1700	-0.357%	356,346	+13.697%
2025-03-31	11.5300	11.7000	11.1700	11.2100	-5.000%	418,712	+13.292%
2025-03-28	12.4400	12.4400	11.3200	11.8000	-5.297%	459,344	+7.627%
2025-03-27	12.5500	12.7150	12.4340	12.4600	-0.796%	117,869	+1.926%
2025-03-26	12.7300	12.7800	12.3400	12.5600	-0.711%	181,686	+1.115%
2025-03-25	12.7000	12.8000	12.4450	12.6500	0.000%	251,857	+0.395%
2025-03-24	12.5300	12.8000	12.4900	12.6500	+1.443%	307,594	+0.395%
2025-03-21	12.2700	12.4800	12.2200	12.4700	+1.630%	318,787	+1.844%
2025-03-20	12.4000	12.4400	12.1600	12.2700	+0.163%	632,132	+3.504%
2025-03-19	12.4500	12.5000	12.1536	12.2500	+1.323%	630,472	+3.673%
2025-03-18	11.7900	12.4796	11.6800	12.0900	+5.130%	3,209,245	+5.045%
2025-03-17	11.6900	11.6900	11.4700	11.5000	+0.087%	356,134	+10.435%
2025-03-14	11.7300	11.7300	11.2900	11.4900	-0.948%	204,408	+10.531%
2025-03-13	11.6300	11.6500	11.4150	11.6000	-0.258%	202,297	+9.483%
2025-03-12	11.6500	11.6500	11.5400	11.6300	+0.259%	379,146	+9.200%
2025-03-11	11.1700	11.7100	11.0000	11.6000	+0.520%	754,857	+9.483%
2025-03-10	11.6000	11.6500	11.2800	11.5400	0.000%	313,184	+10.052%
2025-03-07	11.4000	11.6000	11.3300	11.5400	+1.228%	600,011	+10.052%
2025-03-06	11.4500	11.5000	11.3500	11.4000	+0.796%	382,261	+11.404%
2025-03-05	11.3500	11.3500	11.1965	11.3100	+2.353%	298,209	+12.290%
2025-03-04	10.7600	11.2500	10.6800	11.0500	+0.913%	432,786	+14.932%
2025-03-03	11.1500	11.3900	10.6600	10.9500	-1.351%	558,523	+15.982%
2025-02-28	11.7000	11.7400	10.8800	11.1000	-2.632%	1,287,106	+14.414%
2025-02-27	11.7000	11.8000	11.3900	11.4000	0.000%	1,121,035	+11.404%
2025-02-26	11.3900	11.4200	11.3000	11.4000	+1.423%	718,661	+11.404%
2025-02-25	11.3500	11.3500	11.1900	11.2400	+0.357%	362,864	+12.989%
2025-02-24	11.3500	11.3931	11.1000	11.2000	+0.901%	543,939	+13.393%
2025-02-21	11.2500	11.2500	10.9200	11.1000	+0.635%	181,925	+14.414%
2025-02-20	11.0000	11.1500	10.8300	11.0300	+0.731%	347,435	+15.141%
2025-02-19	11.2800	11.3000	10.9101	10.9500	-2.839%	335,058	+15.982%
2025-02-18	11.4900	11.6500	11.1600	11.2700	-1.054%	507,380	+12.689%
2025-02-14	11.5900	11.7800	11.2500	11.3900	+0.796%	1,832,491	+11.501%
2025-02-13	11.1500	11.3893	11.0250	11.3000	+2.634%	3,402,918	+12.389%
2025-02-12	11.0500	11.1900	10.9700	11.0100	+0.091%	2,510,686	+15.350%
2025-02-11	11.2500	11.2500	10.9500	11.0000	-1.079%	730,931	+15.455%
2025-02-10	11.4100	11.4100	10.9800	11.1200	+1.553%	403,910	+14.209%
2025-02-07	10.6300	11.0500	10.6300	10.9500	+4.087%	767,175	+15.982%
2025-02-06	10.3500	10.6993	10.3412	10.5200	+1.741%	668,167	+20.722%
2025-02-05	10.3600	10.3600	10.3400	10.3400	0.000%	182,156	+22.824%
2025-02-04	10.3500	10.3800	10.3380	10.3400	+0.097%	1,105,537	+22.824%
2025-02-03	10.3500	10.3500	10.3300	10.3300	0.000%	117,090	+22.943%
2025-01-31	10.3500	10.3500	10.3200	10.3300	0.000%	109,391	+22.943%
2025-01-30	10.3300	10.3500	10.3000	10.3300	0.000%	181,082	+22.943%
2025-01-29	10.3200	10.3300	10.3125	10.3300	+0.145%	75,498	+22.943%
2025-01-28	10.3300	10.3400	10.3000	10.3150	-0.145%	35,616	+23.122%
2025-01-27	10.3500	10.3500	10.3200	10.3300	+0.097%	16,381	+22.943%
2025-01-24	10.3300	11.4800	10.3100	10.3200	+0.097%	678,221	+23.062%
2025-01-23	10.3000	10.3200	10.3000	10.3100	+0.097%	341,530	+23.181%
2025-01-22	10.3500	10.3500	10.2550	10.3000	-0.097%	510,703	+23.301%
2025-01-21	10.2500	10.3500	10.2489	10.3100	+0.733%	438,494	+23.181%
2025-01-17	10.2200	10.2499	10.2000	10.2350	+0.442%	208,316	+24.084%
2025-01-16	10.2000	10.2050	10.1400	10.1900	+0.197%	138,722	+24.632%
2025-01-15	10.1500	10.2500	10.1100	10.1700	+0.693%	510,383	+24.877%
2025-01-14	10.1800	10.1800	10.0875	10.1000	+0.298%	466,361	+25.743%
2025-01-13	10.0100	10.1250	10.0100	10.0700	+0.599%	841,921	+26.117%
2025-01-10	10.0044	10.0100	10.0044	10.0100	0.000%	13,203	+26.873%
2025-01-07	10.0085	10.0100	10.0085	10.0100	-0.035%	1,801	+26.873%
2025-01-06	10.0037	10.0199	10.0037	10.0135	-0.015%	99,886	+26.829%
2025-01-03	10.0047	10.0150	10.0047	10.0150	+0.150%	3,267	+26.810%
2025-01-02	10.0000	10.0000	10.0000	10.0000	-0.100%	100,034	+27.000%
2024-12-30	10.0100	10.0100	10.0100	10.0100	+0.200%	3,372	+26.873%
2024-12-27	10.0000	10.0000	9.9900	9.9900	-0.200%	2,102	+27.127%
2024-12-20	10.0100	10.0100	10.0100	10.0100	+0.050%	13,970	+26.873%
2024-12-19	10.0300	10.0300	10.0050	10.0050	-0.022%	308,583	+26.937%
2024-12-17	10.0071	10.0072	10.0071	10.0072	+0.072%	4,353	+26.909%
2024-12-16	10.2573	10.2573	10.0000	10.0000	-0.200%	114,444	+27.000%
2024-12-13	10.0400	10.0400	10.0000	10.0200	-0.299%	51,692	+26.747%
2024-12-12	9.9799	10.0500	9.9799	10.0500	+0.701%	59,810	+26.368%
2024-12-11	9.9700	9.9800	9.9700	9.9800	+0.176%	178,424	+27.255%
2024-12-10	9.9694	9.9701	9.9601	9.9625	-0.080%	1,008	+27.478%
2024-12-09	9.9700	9.9800	9.9700	9.9705	+0.005%	2,898	+27.376%
2024-12-06	9.9600	9.9700	9.9600	9.9700	+0.101%	3,264	+27.382%
2024-12-05	9.9600	9.9600	9.9550	9.9599	+0.099%	2,224	+27.511%
2024-12-04	9.9600	9.9600	9.9500	9.9500	0.000%	1,022,461	+27.638%
2024-12-03	9.9300	9.9540	9.9200	9.9500	0.000%	657,442	+27.638%

.dark-mode .jCctFz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jCctFz{ color: #333333; background-color: white; border: 2px solid #333333; }CCIRCohen Circle Acquisition Corp. I Class Astock NASDAQ

CCIR
Cohen Circle Acquisition Corp. I Class A
stock NASDAQ