Get the Stockscreener App
11.82
9.93%
-1.3024
After Hours:
11.82
0.0024
+0.02%
Cohen Circle Acquisition Corp I Stock (CCIRU) Price History
The historical daily chart and data for Cohen Circle Acquisition Corp I stock (CCIRU), show that the latest closing stock price as of May 05, 2025, is $11.82.
- Cohen Circle Acquisition Corp I all-time high stock price is $15.85, occurred on March 24, 2025.
- The lowest Cohen Circle Acquisition Corp I stock price recorded was $0.00 on November 01, 2024. Since then, Cohen Circle Acquisition Corp I's stock price has risen over to $11.82 now.
- The 52-week high stock price for CCIRU is $15.85, representing a 34.12% increase from the current share price, occurred on March 24, 2025.
- The 52-week low stock price for CCIRU is $9.98, indicating a -15.55% decrease from the current share price, occurred on October 15, 2024.
The table below shows more information about CCIRU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $11.84 | $11.82 | $0.0203 | 1,435.0 | -9.93% |
| May 02, 2025 | $13.12 | $13.12 | $0.00 | 222.0 | +11.85% |
| May 01, 2025 | $12.80 | $11.73 | $1.07 | 5,195.0 | -8.50% |
| Apr 30, 2025 | $12.82 | $12.82 | $0.00 | 224.0 | +4.23% |
| Apr 28, 2025 | $12.33 | $12.29 | $0.04 | 6,696.0 | -0.40% |
| Apr 24, 2025 | $12.35 | $11.90 | $0.45 | 10,363.0 | +3.78% |
| Apr 23, 2025 | $11.90 | $11.90 | $0.00 | 175.0 | +0.42% |
| Apr 22, 2025 | $11.85 | $11.84 | $0.010 | 9,652.0 | +0.85% |
| Apr 21, 2025 | $11.85 | $11.75 | $0.10 | 1,354.0 | +0.17% |
| Apr 17, 2025 | $11.73 | $11.65 | $0.08 | 11,347.0 | +1.21% |
| Apr 16, 2025 | $11.70 | $11.50 | $0.20 | 7,031.0 | +3.11% |
| Apr 14, 2025 | $11.92 | $11.24 | $0.6848 | 5,744.0 | -2.26% |
| Apr 11, 2025 | $11.50 | $11.49 | $0.010 | 4,824.0 | +0.00% |
| Apr 10, 2025 | $11.50 | $11.30 | $0.2022 | 1,047.0 | -0.43% |
| Apr 09, 2025 | $11.55 | $11.51 | $0.0435 | 5,600.0 | +0.00% |
Cohen Circle Acquisition Corp I Stock (CCIRU) 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 CCIRU 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 (CCIRU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $13.12 | $11.73 | $1.39 | 8,287.0 | -7.82% |
| Apr, 2025 | $13.05 | $11.23 | $1.82 | 66,421.0 | +6.83% |
| Mar, 2025 | $15.85 | $11.25 | $4.60 | 189,063.0 | +3.00% |
| Feb, 2025 | $12.25 | $10.60 | $1.65 | 819,667.0 | +10.17% |
| Jan, 2025 | $11.00 | $10.12 | $0.88 | 177,204.0 | +4.50% |
Cohen Circle Acquisition Corp I Stock (CCIRU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.32 | $10.01 | $0.315 | 567,469.0 | +1.05% |
| Nov, 2024 | $10.04 | $9.98 | $0.06 | 1,233,254.0 | +0.15% |
| Oct, 2024 | $10.16 | $9.98 | $0.18 | 1,771,752.0 | +0.00% |
0.41%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):