Get the Stockscreener App
12.19
0.53%
-0.065
After Hours:
12.19
0.005
+0.04%
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 May 09, 2025, is $12.19.
- Cohen Circle Acquisition Corp I all-time high stock price is $12.80, occurred on March 24, 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 $12.19 now.
- The 52-week high stock price for CCIR is $12.80, representing a 5.05% increase from the current share price, occurred on March 24, 2025.
- The 52-week low stock price for CCIR is $9.95, indicating a -18.34% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $12.37 | $12.10 | $0.27 | 115,743.0 | -0.53% |
| May 08, 2025 | $12.45 | $12.15 | $0.30 | 198,350.0 | +1.16% |
| May 07, 2025 | $12.32 | $12.09 | $0.23 | 179,624.0 | -0.16% |
| May 06, 2025 | $12.29 | $12.02 | $0.2741 | 229,020.0 | -0.16% |
| May 05, 2025 | $12.39 | $12.05 | $0.3381 | 201,525.0 | -0.41% |
| May 02, 2025 | $12.44 | $12.15 | $0.29 | 219,692.0 | +0.41% |
| May 01, 2025 | $12.60 | $12.11 | $0.4889 | 361,948.0 | +1.17% |
| Apr 30, 2025 | $12.20 | $12.00 | $0.1984 | 160,924.0 | -1.07% |
| Apr 29, 2025 | $12.30 | $12.01 | $0.29 | 200,941.0 | -0.41% |
| Apr 28, 2025 | $12.62 | $12.10 | $0.52 | 415,569.0 | +1.58% |
| Apr 25, 2025 | $12.00 | $11.77 | $0.23 | 204,904.0 | +2.56% |
| Apr 24, 2025 | $11.73 | $11.34 | $0.39 | 147,217.0 | +3.27% |
| Apr 23, 2025 | $11.55 | $11.12 | $0.43 | 65,444.0 | -0.18% |
| Apr 22, 2025 | $11.41 | $11.15 | $0.26 | 191,020.0 | +1.43% |
| Apr 21, 2025 | $11.25 | $11.03 | $0.22 | 75,353.0 | -0.53% |
| Apr 17, 2025 | $11.25 | $11.19 | $0.06 | 94,292.0 | +0.45% |
| Apr 16, 2025 | $11.44 | $11.12 | $0.32 | 88,067.0 | -0.27% |
| Apr 15, 2025 | $11.45 | $11.09 | $0.36 | 31,318.0 | -0.27% |
| Apr 14, 2025 | $11.44 | $11.12 | $0.322 | 137,626.0 | +1.44% |
| Apr 11, 2025 | $11.20 | $11.00 | $0.20 | 31,765.0 | +0.63% |
| Apr 10, 2025 | $11.18 | $10.90 | $0.28 | 150,761.0 | +0.00% |
| Apr 09, 2025 | $11.30 | $10.80 | $0.50 | 155,642.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $12.60 | $12.02 | $0.5841 | 1,505,902.0 | +1.46% |
| 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% |
0.36%
7.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):