Dark

CCIRU
Cohen Circle Acquisition Corp. I Unit
stock NASDAQ

Inactive

Aug 14, 2025

13.65USD+13.278%(+1.60)1,718

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	13.0000	13.6600	13.0000	13.6500	+13.278%	1,718	0.000%
2025-08-13	12.8100	13.0000	12.0500	12.0500	-2.823%	5,586	+13.278%
2025-08-12	12.5000	12.5500	11.5000	12.4000	-2.054%	8,292	+10.081%
2025-08-11	12.7000	14.0000	12.5000	12.6600	+9.610%	18,365	+7.820%
2025-08-08	11.5500	11.5500	11.5500	11.5500	+0.435%	119	+18.182%
2025-08-07	11.5000	11.5900	11.5000	11.5000	0.000%	2,151	+18.696%
2025-08-06	10.6500	11.5000	10.6500	11.5000	+12.195%	4,665	+18.696%
2025-08-05	11.9800	11.9800	10.2500	10.2500	-11.714%	10,253	+33.171%
2025-08-04	11.6100	11.6100	11.6100	11.6100	0.000%	360	+17.571%
2025-08-01	12.1000	12.1000	11.6100	11.6100	-4.050%	361	+17.571%
2025-07-29	12.1000	12.1000	12.1000	12.1000	+0.749%	289	+12.810%
2025-07-24	11.3100	12.0100	11.3100	12.0100	+0.083%	610	+13.655%
2025-07-21	12.4700	12.4700	12.0000	12.0000	0.000%	265	+13.750%
2025-07-18	11.3000	12.0000	11.3000	12.0000	-0.415%	739	+13.750%
2025-07-17	11.5000	12.0500	11.5000	12.0500	+2.991%	1,737	+13.278%
2025-07-11	11.7000	11.7000	11.7000	11.7000	+4.933%	605	+16.667%
2025-07-10	11.1500	11.1500	11.1500	11.1500	+0.996%	27,502	+22.422%
2025-06-24	11.0100	11.0400	11.0100	11.0400	+0.364%	308	+23.641%
2025-06-23	11.0000	11.0000	11.0000	11.0000	-0.181%	384	+24.091%
2025-06-17	11.0500	11.0500	11.0200	11.0200	-2.478%	65	+23.866%
2025-06-13	13.0900	13.0900	11.1500	11.3000	-11.994%	2,227	+20.796%
2025-06-12	12.7700	13.8900	11.3300	12.8400	+9.837%	4,166	+6.308%
2025-06-09	11.6900	11.6900	11.6900	11.6900	-13.215%	301	+16.766%
2025-06-06	13.4700	13.4700	13.4700	13.4700	+7.588%	40	+1.336%
2025-06-05	12.5200	12.5200	12.5200	12.5200	+7.009%	107	+9.026%
2025-06-04	13.9000	13.9000	11.7000	11.7000	-12.360%	841	+16.667%
2025-06-02	12.5000	13.3500	12.5000	13.3500	-7.740%	623	+2.247%
2025-05-29	14.4700	14.4700	14.4700	14.4700	+8.390%	284	-5.667%
2025-05-22	13.3500	13.3500	13.3500	13.3500	0.000%	235	+2.247%
2025-05-16	13.4000	13.4000	13.3500	13.3500	+1.753%	1,797	+2.247%
2025-05-13	13.1200	13.1200	13.1200	13.1200	0.000%	211	+4.040%
2025-05-08	13.1200	13.1200	13.1200	13.1200	+0.536%	353	+4.040%
2025-05-06	13.0500	13.0500	13.0500	13.0500	+10.429%	337	+4.598%
2025-05-05	11.8362	11.8362	11.8159	11.8176	-9.927%	1,435	+15.506%
2025-05-02	13.1200	13.1200	13.1200	13.1200	+11.850%	222	+4.040%
2025-05-01	12.8000	12.8000	11.7300	11.7300	-8.502%	5,195	+16.368%
2025-04-30	12.8200	12.8200	12.8200	12.8200	+4.228%	224	+6.474%
2025-04-28	12.3100	12.3300	12.2900	12.3000	-0.405%	6,696	+10.976%
2025-04-24	11.9000	12.3500	11.9000	12.3500	+3.782%	10,363	+10.526%
2025-04-23	11.9000	11.9000	11.9000	11.9000	+0.422%	175	+14.706%
2025-04-22	11.8400	11.8500	11.8400	11.8500	+0.851%	9,652	+15.190%
2025-04-21	11.8200	11.8500	11.7500	11.7500	+0.171%	1,354	+16.170%
2025-04-17	11.6500	11.7300	11.6500	11.7300	+1.208%	11,347	+16.368%
2025-04-16	11.5000	11.7000	11.5000	11.5900	+3.113%	7,031	+17.774%
2025-04-14	11.5600	11.9249	11.2401	11.2401	-2.260%	5,744	+21.440%
2025-04-11	11.4900	11.5000	11.4900	11.5000	0.000%	4,824	+18.696%
2025-04-10	11.2978	11.5000	11.2978	11.5000	-0.433%	1,047	+18.696%
2025-04-09	11.5065	11.5500	11.5065	11.5500	0.000%	5,600	+18.182%
2025-04-07	11.2300	11.5500	11.2300	11.5500	+0.435%	968	+18.182%
2025-04-04	11.5000	11.5000	11.5000	11.5000	-1.541%	672	+18.696%
2025-04-03	11.6800	11.6800	11.6800	11.6800	-7.080%	504	+16.866%
2025-04-02	13.0531	13.0531	12.5700	12.5700	+4.750%	220	+8.592%
2025-03-31	12.0000	12.0000	12.0000	12.0000	-0.415%	604	+13.750%
2025-03-28	13.1500	13.1500	12.0500	12.0500	-10.675%	2,279	+13.278%
2025-03-27	13.4300	13.4900	13.4300	13.4900	+2.625%	759	+1.186%
2025-03-26	13.1450	13.1450	13.1450	13.1450	-1.165%	160	+3.842%
2025-03-24	14.4053	15.8500	13.0000	13.3000	+1.916%	12,117	+2.632%
2025-03-21	13.0500	13.0500	13.0500	13.0500	+0.462%	510	+4.598%
2025-03-20	12.9900	12.9900	12.9900	12.9900	+1.089%	26,535	+5.081%
2025-03-19	12.8500	12.8500	12.6900	12.8500	+1.439%	10,697	+6.226%
2025-03-18	12.2499	13.2612	12.1700	12.6677	+4.865%	40,578	+7.754%
2025-03-17	12.1000	12.1000	12.0800	12.0800	+0.083%	5,578	+12.997%
2025-03-14	12.0200	12.0900	12.0200	12.0700	0.000%	4,561	+13.090%
2025-03-13	12.0900	12.0900	11.9100	12.0700	-0.658%	26,126	+13.090%
2025-03-12	12.1500	12.1500	12.1000	12.1500	+0.496%	14,166	+12.346%
2025-03-11	12.0000	12.0900	12.0000	12.0900	+1.597%	10,216	+12.903%
2025-03-10	12.0900	12.0900	11.9000	11.9000	-0.418%	948	+14.706%
2025-03-07	12.0000	12.0500	11.9400	11.9500	+1.789%	24,957	+14.226%
2025-03-05	11.7399	11.7400	11.7398	11.7400	+2.443%	1,510	+16.269%
2025-03-04	11.5000	11.5500	11.4500	11.4600	+1.416%	1,092	+19.110%
2025-03-03	11.7500	11.7500	11.2500	11.3000	-3.004%	5,670	+20.796%
2025-02-28	12.0998	12.1000	11.5400	11.6500	-2.510%	27,367	+17.167%
2025-02-27	12.1500	12.2500	11.9500	11.9500	+1.185%	23,472	+14.226%
2025-02-26	11.9000	11.9000	11.8000	11.8100	+0.614%	1,626	+15.580%
2025-02-25	11.7300	11.7379	11.5700	11.7379	+0.324%	16,695	+16.290%
2025-02-24	11.7000	11.7000	11.6800	11.7000	+2.005%	26,007	+16.667%
2025-02-21	11.4700	11.4700	11.4500	11.4700	+0.350%	305	+19.006%
2025-02-20	11.4300	11.4300	11.4300	11.4300	+0.616%	309	+19.423%
2025-02-19	11.6500	11.6500	11.3000	11.3600	-0.873%	3,496	+20.158%
2025-02-18	11.9500	11.9500	11.4600	11.4600	-2.716%	274,322	+19.110%
2025-02-14	11.7900	12.2000	11.5400	11.7800	+1.815%	254,490	+15.874%
2025-02-13	11.4250	11.7500	11.4250	11.5700	+0.609%	110,216	+17.978%
2025-02-12	11.6931	11.6931	11.5000	11.5000	0.000%	919	+18.696%
2025-02-10	11.4500	11.6500	11.4500	11.5000	0.000%	27,789	+18.696%
2025-02-07	11.6000	11.6100	10.9400	11.5000	+6.384%	20,097	+18.696%
2025-02-06	10.6400	10.8099	10.6300	10.8099	+1.598%	24,611	+26.273%
2025-02-04	10.6400	10.6400	10.6399	10.6399	+0.376%	5,729	+28.291%
2025-02-03	10.6000	10.6000	10.6000	10.6000	+0.236%	2,217	+28.774%
2025-01-31	10.5571	10.5750	10.5500	10.5750	+0.237%	3,176	+29.078%
2025-01-29	10.6000	10.6000	10.5500	10.5500	-0.472%	3,093	+29.384%
2025-01-28	10.5500	10.6000	10.5500	10.6000	+0.473%	2,733	+28.774%
2025-01-27	10.5300	10.5828	10.5300	10.5501	-0.076%	1,226	+29.383%
2025-01-24	10.5000	10.8000	10.4850	10.5581	+0.553%	22,122	+29.285%
2025-01-22	10.5200	11.0000	10.5000	10.5000	-0.380%	2,168	+30.000%
2025-01-21	10.4900	10.5400	10.4900	10.5400	+0.477%	26,880	+29.507%
2025-01-17	10.4400	10.4900	10.4400	10.4900	+0.865%	10,932	+30.124%
2025-01-16	10.3100	10.4000	10.3000	10.4000	0.000%	3,882	+31.250%
2025-01-15	10.3200	10.4000	10.3100	10.4000	+0.971%	2,654	+31.250%
2025-01-14	10.2000	10.3000	10.1999	10.3000	+1.129%	82,988	+32.524%
2025-01-13	10.1700	10.1850	10.1700	10.1850	+0.547%	640	+34.021%
2025-01-10	10.1300	10.1301	10.1200	10.1296	-0.004%	12,647	+34.754%
2025-01-06	10.1200	10.1300	10.1200	10.1300	-0.180%	712	+34.748%
2025-01-03	10.1300	10.1483	10.1200	10.1483	+0.280%	1,351	+34.505%
2024-12-31	10.1200	10.1200	10.1200	10.1200	0.000%	367	+34.881%
2024-12-30	10.1200	10.1200	10.1200	10.1200	-0.394%	394	+34.881%
2024-12-27	10.1000	10.1600	10.1000	10.1600	+0.594%	4,600	+34.350%
2024-12-26	10.1250	10.1250	10.1000	10.1000	-0.247%	1,066	+35.149%
2024-12-24	10.1250	10.1250	10.1250	10.1250	+0.248%	114	+34.815%
2024-12-23	10.1250	10.1500	10.1000	10.1000	0.000%	1,116	+35.149%
2024-12-20	10.1900	10.3250	10.1000	10.1000	-0.980%	8,139	+35.149%
2024-12-19	10.0800	10.2000	10.0800	10.2000	+1.090%	1,677	+33.824%
2024-12-18	10.1000	10.1000	10.0900	10.0900	-0.099%	945	+35.282%
2024-12-17	10.1000	10.2000	10.0900	10.1000	0.000%	10,931	+35.149%
2024-12-16	10.1000	10.1000	10.0900	10.1000	+0.099%	1,641	+35.149%
2024-12-13	10.1000	10.2000	10.0900	10.0900	-0.099%	2,290	+35.282%
2024-12-12	10.0500	10.2675	10.0500	10.1000	0.000%	2,573	+35.149%
2024-12-11	10.0500	10.1000	10.0500	10.1000	+0.498%	4,722	+35.149%
2024-12-10	10.2700	10.2700	10.0500	10.0500	-0.199%	10,409	+35.821%
2024-12-09	10.0500	10.0700	10.0500	10.0700	-0.198%	1,720	+35.551%
2024-12-06	10.1000	10.1200	10.0900	10.0900	+0.398%	6,406	+35.282%
2024-12-05	10.1000	10.1000	10.0500	10.0500	0.000%	827	+35.821%
2024-12-04	10.0500	10.0700	10.0500	10.0500	-0.298%	13,317	+35.821%
2024-12-03	10.0200	10.0800	10.0200	10.0800	+0.699%	416,240	+35.417%
2024-12-02	10.0100	10.0627	10.0100	10.0100	-0.050%	78,373	+36.364%
2024-11-29	10.0100	10.0150	10.0100	10.0150	+0.050%	55,940	+36.296%
2024-11-27	10.0150	10.0150	10.0100	10.0100	-0.050%	3,231	+36.364%
2024-11-25	10.0150	10.0150	10.0150	10.0150	+0.050%	181	+36.296%
2024-11-22	9.9900	10.0188	9.9900	10.0100	+0.099%	183,034	+36.364%
2024-11-21	10.0000	10.0189	9.9900	10.0001	+0.001%	169,406	+36.499%
2024-11-20	10.0000	10.0100	9.9900	10.0000	+0.100%	95,624	+36.500%
2024-11-19	10.0000	10.0000	9.9900	9.9900	0.000%	7,758	+36.637%
2024-11-18	10.0000	10.0100	9.9900	9.9900	0.000%	206,994	+36.637%
2024-11-15	9.9800	10.0000	9.9800	9.9900	-0.100%	2,230	+36.637%
2024-11-14	10.0000	10.0000	10.0000	10.0000	+0.100%	26,721	+36.500%
2024-11-13	9.9900	9.9900	9.9900	9.9900	-0.100%	1,987	+36.637%
2024-11-12	10.0000	10.0000	9.9979	10.0000	-0.050%	38,828	+36.500%
2024-11-11	10.0000	10.0050	10.0000	10.0050	+0.050%	13,827	+36.432%
2024-11-08	10.0000	10.0100	9.9900	10.0000	0.000%	304,032	+36.500%
2024-11-07	10.0090	10.0090	10.0000	10.0000	0.000%	1,917	+36.500%
2024-11-06	10.0100	10.0400	10.0000	10.0000	-0.050%	70,577	+36.500%
2024-11-05	10.0100	10.0100	10.0000	10.0050	+0.050%	31,900	+36.432%
2024-11-04	10.0000	10.0000	9.9900	10.0000	0.000%	19,067	+36.500%
2024-10-31	9.9953	10.0050	9.9908	10.0000	-0.100%	25,226	+36.500%
2024-10-30	10.0039	10.0100	10.0000	10.0100	+0.100%	7,040	+36.364%
2024-10-29	10.0000	10.0000	9.9800	10.0000	0.000%	83,892	+36.500%
2024-10-28	10.0000	10.0000	10.0000	10.0000	+0.100%	667	+36.500%
2024-10-25	10.0000	10.0000	9.9900	9.9900	+0.100%	34,858	+36.637%
2024-10-24	9.9905	9.9905	9.9800	9.9800	-0.200%	202,847	+36.774%
2024-10-23	10.0100	10.0100	9.9800	10.0000	+0.100%	74,959	+36.500%
2024-10-22	10.0100	10.0100	9.9900	9.9900	-0.200%	389	+36.637%
2024-10-21	10.0000	10.0100	10.0000	10.0100	+0.100%	10,629	+36.364%
2024-10-18	10.0275	10.1600	9.9900	10.0000	0.000%	154,800	+36.500%
2024-10-17	9.9906	10.0050	9.9900	10.0000	+0.017%	197,043	+36.500%
2024-10-16	10.0100	10.0100	9.9900	9.9983	-0.017%	272,524	+36.523%
2024-10-15	9.9800	10.0000	9.9800	10.0000	0.000%	96,979	+36.500%
2024-10-14	10.0000	10.0100	9.9900	10.0000	0.000%	609,899	+36.500%
2024-10-11	9.9900	10.0100	9.9800	10.0000	0.000%	6,617,889	+36.500%

.dark-mode .RWHzyk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RWHzyk{ color: #333333; background-color: white; border: 2px solid #333333; }CCIRUCohen Circle Acquisition Corp. I Unitstock NASDAQ

CCIRU
Cohen Circle Acquisition Corp. I Unit
stock NASDAQ