Dark

CCIRW
Cohen Circle Acquisition Corp. I Warrant
stock NASDAQ

Inactive

Aug 14, 2025

3.35USD+11.296%(+0.34)306,971

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	3.4500	3.460000	3.010000	3.350000	+11.296%	306,971	0.000%
2025-08-13	2.8600	3.120000	2.800000	3.010000	+2.034%	311,825	+11.296%
2025-08-12	2.9000	2.965000	2.750000	2.950000	+0.340%	566,194	+13.559%
2025-08-11	2.7200	3.000000	2.550000	2.940000	+19.028%	314,275	+13.946%
2025-08-08	2.4400	2.600000	2.390000	2.470000	+0.816%	153,002	+35.628%
2025-08-07	2.5000	2.570000	2.400000	2.450000	-2.000%	103,898	+36.735%
2025-08-06	2.3200	2.500000	2.320000	2.500000	+4.167%	15,215	+34.000%
2025-08-05	2.4200	2.425000	2.400000	2.400000	-2.991%	6,000	+39.583%
2025-08-04	2.3600	2.540000	2.320000	2.474000	+5.443%	94,401	+35.408%
2025-08-01	2.3463	2.346300	2.346300	2.346300	-2.238%	233	+42.778%
2025-07-31	2.5000	2.500000	2.400000	2.400000	-2.041%	32,803	+39.583%
2025-07-30	2.4500	2.450000	2.450000	2.450000	-2.778%	1,006	+36.735%
2025-07-29	2.6300	2.700000	2.500000	2.520000	-5.618%	71,266	+32.937%
2025-07-28	2.7100	2.710000	2.550000	2.670000	-2.909%	61,766	+25.468%
2025-07-25	2.7000	2.800000	2.658600	2.750000	0.000%	1,920	+21.818%
2025-07-24	2.8000	2.800000	2.750000	2.750000	0.000%	108,809	+21.818%
2025-07-23	2.8800	2.890000	2.650000	2.750000	-1.786%	6,440	+21.818%
2025-07-22	2.8800	2.880000	2.750000	2.800000	+5.660%	4,932	+19.643%
2025-07-21	2.7000	2.860000	2.650000	2.650000	-1.119%	23,458	+26.415%
2025-07-18	2.5000	2.680000	2.449900	2.680000	+11.667%	275,448	+25.000%
2025-07-17	2.3600	2.500000	2.350000	2.400000	+2.128%	64,281	+39.583%
2025-07-16	2.2800	2.400000	2.270000	2.350000	+11.374%	61,992	+42.553%
2025-07-15	2.3500	2.391400	2.110000	2.110000	-10.213%	10,839	+58.768%
2025-07-14	2.2900	2.350000	2.290000	2.350000	+14.078%	153,469	+42.553%
2025-07-11	2.1999	2.200000	1.975000	2.060000	+10.753%	298,785	+62.621%
2025-07-10	1.6500	1.893300	1.620000	1.860000	+0.541%	23,676	+80.108%
2025-07-09	1.8500	1.850000	1.850000	1.850000	-5.128%	800	+81.081%
2025-07-08	1.8500	1.950000	1.780000	1.950000	-2.500%	7,822	+71.795%
2025-07-07	1.9900	2.000000	1.990000	2.000000	+8.108%	1,421	+67.500%
2025-07-02	1.8874	1.925000	1.820000	1.850000	0.000%	17,607	+81.081%
2025-07-01	1.8600	1.860000	1.790000	1.850000	-7.500%	18,479	+81.081%
2025-06-30	1.8700	2.000000	1.850000	2.000000	+7.527%	65,877	+67.500%
2025-06-27	2.0000	2.000000	1.860000	1.860000	+0.541%	12,287	+80.108%
2025-06-25	2.4700	2.470000	1.850000	1.850000	-2.116%	7,516	+81.081%
2025-06-24	1.6500	1.930000	1.650000	1.890000	+11.176%	67,840	+77.249%
2025-06-23	1.5600	1.700000	1.450000	1.700000	+0.006%	10,000	+97.059%
2025-06-20	1.9700	1.970000	1.670000	1.699900	+3.652%	8,308	+97.070%
2025-06-18	1.7000	1.700000	1.620000	1.640000	-6.286%	10,801	+104.268%
2025-06-17	1.7400	1.750000	1.740000	1.750000	0.000%	3,266	+91.429%
2025-06-16	1.8000	1.800000	1.660000	1.750000	-12.500%	4,221	+91.429%
2025-06-13	1.5600	2.000000	1.560000	2.000000	+8.108%	8,831	+67.500%
2025-06-12	1.8750	1.950000	1.850000	1.850000	+2.778%	2,564	+81.081%
2025-06-11	1.8000	1.800000	1.800000	1.800000	+1.124%	1,005	+86.111%
2025-06-10	1.7600	1.780000	1.760000	1.780000	+1.714%	1,220	+88.202%
2025-06-09	1.8000	1.800000	1.600000	1.750000	-2.778%	5,930	+91.429%
2025-06-06	1.5700	1.800000	1.550000	1.800000	+9.756%	26,677	+86.111%
2025-06-05	1.7200	2.000000	1.550000	1.640000	-13.228%	34,269	+104.268%
2025-06-04	1.8000	1.890000	1.800000	1.890000	-0.526%	42,280	+77.249%
2025-06-03	1.8000	1.900000	1.800000	1.900000	+2.703%	7,447	+76.316%
2025-06-02	2.0000	2.000000	1.800000	1.850000	-5.128%	64,425	+81.081%
2025-05-30	1.9000	1.970000	1.900000	1.950000	+0.515%	39,925	+71.795%
2025-05-29	1.8400	1.960000	1.840000	1.940000	+2.100%	20,516	+72.680%
2025-05-28	2.0000	2.000000	1.900100	1.900100	-7.312%	2,793	+76.307%
2025-05-27	2.0500	2.050000	2.000000	2.050000	-2.381%	47,508	+63.415%
2025-05-23	2.1500	2.150000	2.100000	2.100000	-2.326%	26,197	+59.524%
2025-05-22	2.0600	2.200000	2.050000	2.150000	-2.273%	9,546	+55.814%
2025-05-21	2.0000	2.280000	2.000000	2.200000	-5.983%	18,487	+52.273%
2025-05-20	2.3500	2.350000	2.180000	2.340000	-6.024%	13,811	+43.162%
2025-05-19	2.4400	2.500000	2.300000	2.490000	+6.867%	21,462	+34.538%
2025-05-16	2.0000	2.330100	1.990000	2.330000	-2.510%	6,564	+43.777%
2025-05-14	2.2500	2.390000	2.050000	2.390000	+6.222%	28,465	+40.167%
2025-05-13	2.0000	2.250000	2.000000	2.250000	+12.500%	18,423	+48.889%
2025-05-12	2.0000	2.000100	1.980000	2.000000	+8.696%	27,039	+67.500%
2025-05-09	1.8500	1.850000	1.840000	1.840000	-8.000%	12,254	+82.065%
2025-05-08	2.0000	2.000000	1.940000	2.000000	+8.992%	4,462	+67.500%
2025-05-05	1.7900	1.880000	1.730000	1.835000	-3.421%	9,681	+82.561%
2025-05-02	1.7800	1.940000	1.750000	1.900000	0.000%	21,760	+76.316%
2025-05-01	2.0000	2.000000	1.800000	1.900000	-5.000%	26,103	+76.316%
2025-04-30	1.8500	2.000000	1.670000	2.000000	+5.263%	22,303	+67.500%
2025-04-29	1.8200	1.950000	1.700000	1.900000	+2.703%	48,535	+76.316%
2025-04-28	1.8000	1.900000	1.670000	1.850000	+4.520%	49,647	+81.081%
2025-04-25	1.7000	1.770000	1.676000	1.770000	+5.988%	9,051	+89.266%
2025-04-24	1.7000	1.700000	1.630000	1.670000	-1.183%	86,494	+100.599%
2025-04-23	1.6900	1.700000	1.690000	1.690000	-2.874%	1,859	+98.225%
2025-04-22	1.5400	1.770000	1.540000	1.740000	+8.750%	11,337	+92.529%
2025-04-21	1.5000	1.600000	1.500000	1.600000	-3.030%	13,088	+109.375%
2025-04-17	1.4800	1.650000	1.470000	1.650000	+3.774%	7,363	+103.030%
2025-04-16	1.3600	1.590000	1.360000	1.590000	-3.636%	1,276	+110.692%
2025-04-15	1.6300	1.650000	1.630000	1.650000	+10.000%	2,607	+103.030%
2025-04-14	1.3500	1.650000	1.340000	1.500000	-9.091%	25,445	+123.333%
2025-04-11	1.5000	1.650000	1.490000	1.650000	+7.843%	13,447	+103.030%
2025-04-09	1.2700	1.630000	1.270000	1.530000	+13.333%	3,507	+118.954%
2025-04-08	1.5000	1.500000	1.270000	1.350000	-8.784%	25,088	+148.148%
2025-04-07	1.4500	1.510000	1.100000	1.480000	+23.333%	16,146	+126.351%
2025-04-04	1.5700	1.700000	1.200000	1.200000	-45.455%	10,514	+179.167%
2025-04-03	1.6100	2.300000	1.270000	2.200000	+18.919%	1,860	+52.273%
2025-04-02	1.9500	1.950000	1.850000	1.850000	+2.778%	4,554	+81.081%
2025-04-01	1.9000	1.900000	1.800000	1.800000	0.000%	6,106	+86.111%
2025-03-31	1.9000	1.900000	1.700000	1.800000	-2.703%	21,371	+86.111%
2025-03-28	2.1036	2.150000	1.780000	1.850000	-11.905%	9,258	+81.081%
2025-03-27	2.0800	2.154900	2.050000	2.100000	+8.808%	10,667	+59.524%
2025-03-26	2.1500	2.150000	1.930000	1.930000	-8.117%	87,625	+73.575%
2025-03-25	2.2260	2.300000	1.990000	2.100500	-4.087%	103,435	+59.486%
2025-03-24	1.9401	2.190000	1.940100	2.190000	+6.829%	100,349	+52.968%
2025-03-21	1.9500	2.050000	1.950000	2.050000	+5.128%	66,589	+63.415%
2025-03-20	1.9109	2.000000	1.900000	1.950000	+2.632%	33,465	+71.795%
2025-03-19	1.8900	2.100000	1.890000	1.900000	+2.703%	211,985	+76.316%
2025-03-18	1.5800	2.000000	1.573800	1.850000	+19.355%	476,839	+81.081%
2025-03-17	1.6000	1.600000	1.540000	1.550000	+3.333%	23,286	+116.129%
2025-03-14	1.5000	1.500000	1.500000	1.500000	-6.250%	10,078	+123.333%
2025-03-13	1.5300	1.600000	1.530000	1.600000	+3.226%	3,875	+109.375%
2025-03-12	1.6500	1.650000	1.520000	1.550000	0.000%	17,379	+116.129%
2025-03-11	1.5550	1.650000	1.500000	1.550000	+3.333%	77,929	+116.129%
2025-03-10	1.4600	1.550000	1.400000	1.500000	-3.226%	44,986	+123.333%
2025-03-07	1.5200	1.690000	1.520000	1.550000	-2.516%	98,502	+116.129%
2025-03-06	1.5150	1.590000	1.515000	1.590000	-1.852%	1,746	+110.692%
2025-03-05	1.4900	1.620000	1.450000	1.620000	+1.887%	69,551	+106.790%
2025-03-04	1.0700	1.595000	1.050000	1.590000	+22.308%	33,733	+110.692%
2025-03-03	1.4500	1.450000	1.300000	1.300000	-10.345%	17,277	+157.692%
2025-02-28	1.5000	1.690000	1.238800	1.450000	-5.229%	85,023	+131.034%
2025-02-27	1.5000	1.600000	1.447200	1.530000	+2.000%	73,325	+118.954%
2025-02-26	1.5250	1.550000	1.470000	1.500000	-0.662%	19,569	+123.333%
2025-02-25	1.4000	1.525000	1.330000	1.510000	+7.857%	16,450	+121.854%
2025-02-24	1.3500	1.500000	1.340000	1.400000	-3.448%	68,260	+139.286%
2025-02-21	1.4400	1.450000	1.440000	1.450000	-0.685%	3,005	+131.034%
2025-02-20	1.3500	1.460000	1.330000	1.460000	+8.148%	38,656	+129.452%
2025-02-19	1.4000	1.400000	1.250000	1.350000	+7.143%	12,400	+148.148%
2025-02-18	1.5100	1.510000	1.200000	1.260000	-3.817%	26,951	+165.873%
2025-02-14	1.5000	1.590000	1.260000	1.310000	-6.429%	75,659	+155.725%
2025-02-13	1.3000	1.420000	1.220000	1.400000	+7.692%	278,762	+139.286%
2025-02-12	1.1318	1.300000	1.090000	1.300000	+6.557%	181,955	+157.692%
2025-02-11	1.2000	1.410000	1.110000	1.220000	+2.521%	20,596	+174.590%
2025-02-10	1.1000	1.640000	1.060000	1.190000	+13.333%	80,730	+181.513%
2025-02-07	0.8949	1.130000	0.894900	1.050000	+23.529%	25,103	+219.048%
2025-02-06	0.8000	0.900000	0.800000	0.850000	+6.250%	73,321	+294.118%
2025-02-05	0.7600	0.800000	0.750000	0.800000	0.000%	27,956	+318.750%
2025-02-04	0.5103	0.800000	0.510300	0.800000	0.000%	5,118	+318.750%
2025-02-03	0.5000	0.850000	0.500000	0.800000	0.000%	8,697	+318.750%
2025-01-31	0.8000	0.805000	0.652501	0.800000	+1.266%	954	+318.750%
2025-01-30	0.7896	0.800000	0.750000	0.790000	-1.250%	27,069	+324.051%
2025-01-29	0.6400	0.800000	0.640000	0.800000	+1.266%	107,501	+318.750%
2025-01-27	0.7700	0.790000	0.750000	0.790000	+3.947%	709	+324.051%
2025-01-23	0.7000	0.760000	0.700000	0.760000	-5.000%	522	+340.789%
2025-01-22	0.7500	0.830000	0.750000	0.800000	+6.667%	52,816	+318.750%
2025-01-21	0.7466	0.750001	0.590000	0.750000	0.000%	47,273	+346.667%
2025-01-17	0.6300	0.800000	0.630000	0.750000	0.000%	47,820	+346.667%
2025-01-16	0.6975	0.750000	0.697500	0.750000	+12.782%	8,254	+346.667%
2025-01-15	0.6100	0.665000	0.596000	0.665000	+7.275%	35,212	+403.759%
2025-01-14	0.3860	0.619900	0.386000	0.619900	+63.132%	296,115	+440.410%
2025-01-13	0.3600	0.400000	0.360000	0.380000	+18.750%	44,689	+781.579%
2025-01-07	0.3200	0.320000	0.320000	0.320000	-27.273%	300	+946.875%
2025-01-06	0.4400	0.440000	0.440000	0.440000	-1.906%	2,797	+661.364%
2024-12-31	0.4400	0.448550	0.440000	0.448550	+1.943%	29,543	+646.851%
2024-12-30	0.4400	0.440000	0.440000	0.440000	0.000%	109	+661.364%
2024-12-27	0.4400	0.440000	0.440000	0.440000	0.000%	838	+661.364%
2024-12-24	0.4160	0.440500	0.416000	0.440000	0.000%	4,872	+661.364%
2024-12-16	0.4400	0.440000	0.440000	0.440000	-3.297%	121	+661.364%
2024-12-13	0.3710	0.455000	0.350000	0.455000	+30.000%	25,211	+636.264%
2024-12-12	0.3500	0.395300	0.344000	0.350000	0.000%	127,477	+857.143%
2024-12-11	0.3400	0.400000	0.340000	0.350000	+16.667%	18,499	+857.143%
2024-12-10	0.3200	0.349900	0.250000	0.300000	-14.261%	6,500	+1,016.667%
2024-12-09	0.3500	0.350000	0.349900	0.349900	+16.633%	219	+857.416%
2024-12-06	0.3494	0.349400	0.300000	0.300000	-3.288%	17,170	+1,016.667%
2024-12-05	0.3505	0.350500	0.310200	0.310200	-11.447%	33,333	+979.948%
2024-12-04	0.3600	0.360000	0.332500	0.350300	+0.086%	216,439	+856.323%
2024-12-03	0.2800	0.400000	0.225800	0.350000	+27.765%	227,183	+857.143%
2024-12-02	0.1900	0.273941	0.190000	0.273941	0.000%	1,200	+1,122.891%

.dark-mode .S0VZD6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S0VZD6{ color: #333333; background-color: white; border: 2px solid #333333; }CCIRWCohen Circle Acquisition Corp. I Warrantstock NASDAQ

CCIRW
Cohen Circle Acquisition Corp. I Warrant
stock NASDAQ