Get the Stockscreener App
11.80
5.30%
-0.66
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 March 28, 2025, is $11.80.
- 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 $11.80 now.
- The 52-week high stock price for CCIR is $12.80, representing a 8.47% increase from the current share price, occurred on March 24, 2025.
- The 52-week low stock price for CCIR is $9.95, indicating a -15.68% 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 |
|---|---|---|---|---|---|
| Mar 28, 2025 | $12.44 | $11.32 | $1.12 | 459,144.0 | -5.30% |
| Mar 27, 2025 | $12.71 | $12.43 | $0.281 | 117,869.0 | -0.80% |
| Mar 26, 2025 | $12.78 | $12.34 | $0.44 | 181,686.0 | -0.71% |
| Mar 25, 2025 | $12.80 | $12.45 | $0.355 | 251,857.0 | +0.00% |
| Mar 24, 2025 | $12.80 | $12.49 | $0.31 | 307,594.0 | +1.44% |
| Mar 21, 2025 | $12.48 | $12.22 | $0.26 | 315,947.0 | +1.63% |
| Mar 20, 2025 | $12.44 | $12.16 | $0.28 | 631,522.0 | +0.16% |
| Mar 19, 2025 | $12.50 | $12.15 | $0.3464 | 630,460.0 | +1.32% |
| Mar 18, 2025 | $12.48 | $11.68 | $0.7996 | 3,199,674.0 | +5.13% |
| Mar 17, 2025 | $11.69 | $11.47 | $0.22 | 356,134.0 | +0.09% |
| Mar 14, 2025 | $11.73 | $11.29 | $0.44 | 203,748.0 | -0.95% |
| Mar 13, 2025 | $11.65 | $11.41 | $0.235 | 202,297.0 | -0.26% |
| Mar 12, 2025 | $11.65 | $11.54 | $0.11 | 378,146.0 | +0.26% |
| Mar 11, 2025 | $11.71 | $11.00 | $0.71 | 751,844.0 | +0.52% |
| Mar 10, 2025 | $11.65 | $11.28 | $0.37 | 313,044.0 | +0.00% |
| Mar 07, 2025 | $11.60 | $11.33 | $0.27 | 597,603.0 | +1.23% |
| Mar 06, 2025 | $11.50 | $11.35 | $0.15 | 382,061.0 | +0.80% |
| Mar 05, 2025 | $11.35 | $11.20 | $0.1535 | 298,209.0 | +2.35% |
| Mar 04, 2025 | $11.16 | $11.00 | $0.16 | 32,234.0 | +0.91% |
| Mar 03, 2025 | $11.39 | $10.66 | $0.73 | 557,523.0 | -1.35% |
| Feb 28, 2025 | $11.74 | $10.88 | $0.86 | 1,267,105.0 | -2.63% |
| Feb 27, 2025 | $11.80 | $11.39 | $0.41 | 1,121,035.0 | +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 |
|---|---|---|---|---|---|
| Mar, 2025 | $12.80 | $10.66 | $2.14 | 10,627,740.0 | +6.31% |
| 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%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):