Get the Stockscreener App
11.50
1.54%
-0.18
After Hours:
11.50
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 April 04, 2025, is $11.50.
- 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 $11.50 now.
- The 52-week high stock price for CCIRU is $15.85, representing a 37.83% increase from the current share price, occurred on March 24, 2025.
- The 52-week low stock price for CCIRU is $9.98, indicating a -13.22% 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $11.50 | $11.50 | $0.00 | 672.0 | -1.54% |
| Apr 03, 2025 | $11.68 | $11.68 | $0.00 | 504.0 | -7.08% |
| Apr 02, 2025 | $13.05 | $12.57 | $0.4831 | 220.0 | +4.75% |
| Mar 31, 2025 | $12.00 | $12.00 | $0.00 | 604.0 | -0.41% |
| Mar 28, 2025 | $13.15 | $12.05 | $1.10 | 2,279.0 | -10.67% |
| Mar 27, 2025 | $13.49 | $13.43 | $0.06 | 759.0 | +2.62% |
| Mar 26, 2025 | $13.14 | $13.14 | $0.00 | 160.0 | -1.17% |
| Mar 24, 2025 | $15.85 | $13.00 | $2.85 | 12,117.0 | +1.92% |
| Mar 21, 2025 | $13.05 | $13.05 | $0.00 | 510.0 | +0.46% |
| Mar 20, 2025 | $12.99 | $12.99 | $0.00 | 26,535.0 | +1.09% |
| Mar 19, 2025 | $12.85 | $12.69 | $0.16 | 10,697.0 | +1.44% |
| Mar 18, 2025 | $13.26 | $12.17 | $1.09 | 40,578.0 | +4.87% |
| Mar 17, 2025 | $12.10 | $12.08 | $0.02 | 5,578.0 | +0.08% |
| Mar 14, 2025 | $12.09 | $12.02 | $0.07 | 4,561.0 | +0.00% |
| Mar 13, 2025 | $12.09 | $11.91 | $0.18 | 26,126.0 | -0.66% |
| Mar 12, 2025 | $12.15 | $12.10 | $0.05 | 14,166.0 | +0.50% |
| Mar 11, 2025 | $12.09 | $12.00 | $0.09 | 10,216.0 | +1.60% |
| Mar 10, 2025 | $12.09 | $11.90 | $0.19 | 948.0 | -0.42% |
| Mar 07, 2025 | $12.05 | $11.94 | $0.11 | 24,957.0 | +1.79% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $13.05 | $11.50 | $1.55 | 2,068.0 | -4.17% |
| 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% |
0.12%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):