Get the Stockscreener App
11.10
0.63%
0.07
After Hours:
10.89
-0.21
-1.89%
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 February 21, 2025, is $11.10.
- Cohen Circle Acquisition Corp I all-time high stock price is $11.78, occurred on February 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 $11.78, representing a 6.13% increase from the current share price, occurred on February 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $11.25 | $10.92 | $0.33 | 181,583.0 | +0.63% |
| Feb 20, 2025 | $11.15 | $10.83 | $0.32 | 347,335.0 | +0.73% |
| Feb 19, 2025 | $11.30 | $10.91 | $0.3899 | 335,058.0 | -2.84% |
| Feb 18, 2025 | $11.65 | $11.16 | $0.49 | 507,380.0 | -1.05% |
| Feb 14, 2025 | $11.78 | $11.25 | $0.53 | 1,829,391.0 | +0.80% |
| Feb 13, 2025 | $11.39 | $11.03 | $0.3643 | 3,399,615.0 | +2.63% |
| Feb 12, 2025 | $11.19 | $10.97 | $0.22 | 2,510,686.0 | +0.09% |
| Feb 11, 2025 | $11.25 | $10.95 | $0.30 | 730,926.0 | -1.08% |
| Feb 10, 2025 | $11.41 | $10.98 | $0.43 | 403,910.0 | +1.55% |
| Feb 07, 2025 | $11.05 | $10.63 | $0.42 | 767,175.0 | +4.09% |
| Feb 06, 2025 | $10.70 | $10.34 | $0.3581 | 645,640.0 | +1.74% |
| Feb 05, 2025 | $10.36 | $10.34 | $0.02 | 182,156.0 | +0.00% |
| Feb 04, 2025 | $10.38 | $10.34 | $0.042 | 1,105,537.0 | +0.10% |
| Feb 03, 2025 | $10.35 | $10.33 | $0.02 | 117,090.0 | +0.00% |
| Jan 31, 2025 | $10.35 | $10.32 | $0.03 | 109,391.0 | +0.00% |
| Jan 30, 2025 | $10.35 | $10.30 | $0.05 | 181,082.0 | +0.00% |
| Jan 29, 2025 | $10.33 | $10.31 | $0.0175 | 75,498.0 | +0.15% |
| Jan 28, 2025 | $10.34 | $10.30 | $0.04 | 35,616.0 | -0.15% |
| Jan 27, 2025 | $10.35 | $10.32 | $0.03 | 16,381.0 | +0.10% |
| Jan 24, 2025 | $11.48 | $10.31 | $1.17 | 678,221.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $11.78 | $10.33 | $1.45 | 13,245,065.0 | +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%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):