Get the Stockscreener App
11.10
3.16%
0.34
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 July 11, 2025, is $11.10.
- 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 $11.10 now.
- The 52-week high stock price for CCIR is $13.35, representing a 20.27% increase from the current share price, occurred on May 14, 2025.
- The 52-week low stock price for CCIR is $9.95, indicating a -10.36% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $11.48 | $11.06 | $0.4172 | 1,977,216.0 | +3.16% |
| Jul 10, 2025 | $11.00 | $10.75 | $0.25 | 201,903.0 | -0.55% |
| Jul 09, 2025 | $11.05 | $10.79 | $0.258 | 174,267.0 | -1.46% |
| Jul 08, 2025 | $10.99 | $10.75 | $0.24 | 192,128.0 | +1.86% |
| Jul 07, 2025 | $10.91 | $10.72 | $0.19 | 87,965.0 | -1.46% |
| Jul 03, 2025 | $10.98 | $10.81 | $0.1704 | 121,745.0 | +1.30% |
| Jul 02, 2025 | $10.89 | $10.77 | $0.12 | 84,434.0 | -0.46% |
| Jul 01, 2025 | $10.99 | $10.81 | $0.1765 | 96,314.0 | -1.09% |
| Jun 30, 2025 | $10.99 | $10.91 | $0.08 | 105,960.0 | -0.09% |
| Jun 27, 2025 | $11.20 | $10.91 | $0.29 | 168,952.0 | -0.63% |
| Jun 26, 2025 | $11.23 | $10.89 | $0.34 | 351,137.0 | +2.22% |
| Jun 25, 2025 | $11.20 | $10.78 | $0.42 | 532,180.0 | -2.44% |
| Jun 24, 2025 | $11.14 | $10.74 | $0.40 | 602,537.0 | +2.97% |
| Jun 23, 2025 | $10.80 | $10.61 | $0.188 | 637,326.0 | -1.10% |
| Jun 20, 2025 | $11.25 | $10.81 | $0.44 | 571,954.0 | +0.46% |
| Jun 18, 2025 | $10.88 | $10.69 | $0.195 | 321,835.0 | +1.03% |
| Jun 17, 2025 | $10.95 | $10.65 | $0.2998 | 736,581.0 | -0.65% |
| Jun 16, 2025 | $10.96 | $10.46 | $0.50 | 1,455,663.0 | +1.22% |
| Jun 13, 2025 | $10.83 | $10.45 | $0.38 | 1,652,539.0 | -1.57% |
| Jun 12, 2025 | $11.11 | $10.77 | $0.34 | 504,979.0 | -1.90% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $11.48 | $10.72 | $0.76 | 4,913,188.0 | +1.19% |
| 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% |
0.00%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):