Get the Stockscreener App
0.00
100.00%
-12.70
Cohen Circle Acquisition Corp I Stock (CCIR) Price History
The historical daily chart and data for Cohen Circle Acquisition Corp I stock (CCIR), show that the latest closing stock price as of December 31, 1969, is $0.00.
- Cohen Circle Acquisition Corp I all-time high stock price is $13.35, occurred on May 14, 2025.
- The lowest Cohen Circle Acquisition Corp I stock price recorded was $0.00 on December 18, 2024. Since then, Cohen Circle Acquisition Corp I's stock price has risen over to $0.00 now.
- The 52-week high stock price for CCIR is $13.35, representing a increase from the current share price, occurred on May 14, 2025.
- The 52-week low stock price for CCIR is $9.95, indicating a decrease from the current share price, occurred on December 04, 2024.
The table below shows more information about CCIR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Aug 14, 2025 | $12.80 | $11.90 | $0.90 | 1,222,181.0 | +7.45% |
| Aug 13, 2025 | $11.98 | $10.90 | $1.08 | 1,025,228.0 | -0.59% |
| Aug 12, 2025 | $11.95 | $11.20 | $0.75 | 965,642.0 | +3.75% |
| Aug 11, 2025 | $12.03 | $11.00 | $1.03 | 1,658,046.0 | +9.88% |
| Aug 08, 2025 | $10.60 | $10.21 | $0.39 | 2,073,031.0 | +0.38% |
| Aug 07, 2025 | $10.55 | $10.38 | $0.165 | 2,594,009.0 | +0.00% |
| Aug 06, 2025 | $10.45 | $10.38 | $0.07 | 2,166,245.0 | -0.10% |
| Aug 05, 2025 | $10.45 | $10.39 | $0.06 | 1,501,283.0 | +0.00% |
| Aug 04, 2025 | $10.49 | $10.39 | $0.10 | 531,333.0 | -0.19% |
| Aug 01, 2025 | $10.53 | $10.40 | $0.13 | 1,015,257.0 | -0.19% |
| Jul 31, 2025 | $10.50 | $10.38 | $0.12 | 895,976.0 | -0.48% |
| Jul 30, 2025 | $10.52 | $10.46 | $0.06 | 1,472,532.0 | -0.10% |
| Jul 29, 2025 | $10.55 | $10.48 | $0.07 | 1,335,895.0 | -0.28% |
| Jul 28, 2025 | $10.70 | $10.50 | $0.20 | 541,168.0 | -0.75% |
| Jul 25, 2025 | $10.74 | $10.51 | $0.2318 | 560,222.0 | +0.00% |
Cohen Circle Acquisition Corp I Stock (CCIR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cohen Circle Acquisition Corp I stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCIR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cohen Circle Acquisition Corp I stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cohen Circle Acquisition Corp I Stock (CCIR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Aug, 2025 | $12.80 | $10.21 | $2.59 | 14,752,255.0 | +21.65% |
| Jul, 2025 | $11.48 | $10.38 | $1.10 | 11,772,153.0 | -4.83% |
| Jun, 2025 | $12.12 | $10.45 | $1.67 | 9,898,695.0 | -8.58% |
| May, 2025 | $13.35 | $11.36 | $1.99 | 5,838,236.0 | -0.08% |
| Apr, 2025 | $12.62 | $10.55 | $2.07 | 5,148,971.0 | +7.14% |
| Mar, 2025 | $12.80 | $10.66 | $2.14 | 10,586,308.0 | +0.99% |
| Feb, 2025 | $11.80 | $10.33 | $1.47 | 17,076,836.0 | +7.45% |
| Jan, 2025 | $11.48 | $10.00 | $1.48 | 4,770,808.0 | +3.20% |
Cohen Circle Acquisition Corp I Stock (CCIR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.26 | $9.95 | $0.3073 | 1,768,605.0 | +0.00% |
5.33%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):